RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
长电科技600584.SH
最近收盘价85.492026-07-17
最近交易日2026-07-17
成交量（股）252,546,378
成交额（元）20,781,603,333
日线记录723
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-16 | 2026-06-23 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-18 | 2025-09-26 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-12 | 2025-06-20 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-19 | 2024-06-27 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 723 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 82.00 | 90.15 | 77.71 | 85.49 | 85.49 | qfq | 252,546,378 | 20,781,603,333 | 2.74% |
| 2026-07-16 | 87.46 | 90.41 | 83.21 | 83.21 | 83.21 | qfq | 185,426,440 | 15,886,100,924 | -10.00% |
| 2026-07-15 | 105.00 | 105.05 | 92.43 | 92.46 | 92.46 | qfq | 238,580,981 | 22,966,900,490 | -9.97% |
| 2026-07-14 | 98.00 | 103.28 | 91.65 | 102.70 | 102.70 | qfq | 278,263,194 | 27,424,670,381 | 3.69% |
| 2026-07-13 | 98.12 | 106.66 | 98.12 | 99.05 | 99.05 | qfq | 243,121,889 | 25,012,153,841 | -2.04% |
| 2026-07-10 | 108.88 | 113.87 | 101.11 | 101.11 | 101.11 | qfq | 305,852,847 | 33,213,191,229 | -2.33% |
| 2026-07-09 | 97.70 | 103.52 | 94.60 | 103.52 | 103.52 | qfq | 206,375,823 | 20,497,139,426 | 10.00% |
| 2026-07-08 | 100.90 | 102.68 | 91.00 | 94.11 | 94.11 | qfq | 207,165,389 | 19,914,071,465 | -6.81% |
| 2026-07-07 | 92.00 | 102.88 | 91.80 | 100.99 | 100.99 | qfq | 227,205,544 | 22,578,698,079 | 6.20% |
| 2026-07-06 | 94.85 | 97.90 | 90.88 | 95.09 | 95.09 | qfq | 208,421,379 | 19,748,583,547 | 4.63% |
| 2026-07-03 | 93.40 | 94.98 | 88.35 | 90.88 | 90.88 | qfq | 178,226,527 | 16,408,449,724 | -5.31% |
| 2026-07-02 | 99.00 | 101.00 | 95.98 | 95.98 | 95.98 | qfq | 190,804,372 | 18,686,955,465 | -10.00% |
| 2026-07-01 | 105.50 | 111.11 | 101.68 | 106.64 | 106.64 | qfq | 245,979,037 | 26,327,311,096 | 2.98% |
| 2026-06-30 | 101.29 | 105.07 | 96.45 | 103.55 | 103.55 | qfq | 228,510,859 | 23,180,238,107 | 0.29% |
| 2026-06-29 | 103.00 | 105.80 | 92.40 | 103.25 | 103.25 | qfq | 326,160,484 | 32,439,880,816 | 2.34% |
| 2026-06-26 | 106.92 | 109.33 | 100.68 | 100.89 | 100.89 | qfq | 335,828,451 | 35,228,700,903 | -3.15% |
| 2026-06-25 | 100.00 | 104.17 | 99.99 | 104.17 | 104.17 | qfq | 119,722,972 | 12,320,788,002 | 10.00% |
| 2026-06-24 | 84.00 | 94.70 | 84.00 | 94.70 | 94.70 | qfq | 257,325,263 | 23,788,606,704 | 10.00% |
| 2026-06-23 | 91.96 | 91.96 | 84.38 | 86.09 | 86.09 | qfq | 222,117,468 | 19,525,842,488 | -5.74% |
| 2026-06-22 | 85.88 | 91.33 | 85.60 | 91.33 | 91.23 | qfq | 237,219,439 | 20,917,975,491 | 10.00% |
| 2026-06-18 | 81.89 | 85.55 | 81.03 | 83.03 | 82.94 | qfq | 234,078,050 | 19,547,621,790 | 1.55% |
| 2026-06-17 | 76.00 | 82.83 | 76.00 | 81.76 | 81.67 | qfq | 222,806,726 | 18,015,771,097 | 6.28% |
| 2026-06-16 | 75.06 | 78.38 | 74.96 | 76.93 | 76.85 | qfq | 191,709,382 | 14,701,154,142 | 3.51% |
| 2026-06-15 | 70.30 | 74.47 | 67.95 | 74.32 | 74.24 | qfq | 178,153,124 | 12,871,558,147 | 7.84% |
| 2026-06-12 | 75.00 | 75.88 | 68.85 | 68.92 | 68.84 | qfq | 186,316,644 | 13,358,663,368 | -4.21% |
| 2026-06-11 | 72.60 | 74.26 | 71.00 | 71.95 | 71.87 | qfq | 127,999,146 | 9,250,455,315 | -2.84% |
| 2026-06-10 | 73.50 | 76.44 | 72.47 | 74.05 | 73.97 | qfq | 150,274,848 | 11,181,386,124 | -1.65% |
| 2026-06-09 | 72.98 | 75.65 | 71.40 | 75.29 | 75.21 | qfq | 166,474,326 | 12,258,528,311 | 7.10% |
| 2026-06-08 | 70.92 | 73.00 | 69.70 | 70.30 | 70.22 | qfq | 168,129,755 | 11,980,759,199 | -7.07% |
| 2026-06-05 | 79.66 | 80.42 | 75.08 | 75.65 | 75.57 | qfq | 205,371,194 | 15,961,191,020 | -5.53% |
| 2026-06-04 | 79.00 | 81.86 | 77.80 | 80.08 | 79.99 | qfq | 227,052,025 | 18,217,342,178 | -0.06% |
| 2026-06-03 | 76.23 | 82.89 | 76.23 | 80.13 | 80.04 | qfq | 325,350,062 | 26,269,142,977 | 6.34% |
| 2026-06-02 | 76.86 | 77.54 | 72.65 | 75.35 | 75.27 | qfq | 253,251,201 | 19,021,217,125 | -0.40% |
| 2026-06-01 | 80.10 | 83.51 | 75.00 | 75.65 | 75.57 | qfq | 295,336,496 | 23,173,514,634 | -7.80% |
| 2026-05-29 | 86.00 | 89.77 | 80.33 | 82.05 | 81.96 | qfq | 310,358,553 | 26,508,349,088 | -3.17% |
| 2026-05-28 | 83.01 | 87.50 | 81.00 | 84.74 | 84.65 | qfq | 272,264,649 | 22,950,139,180 | -1.65% |
| 2026-05-27 | 86.50 | 94.90 | 83.50 | 86.16 | 86.07 | qfq | 351,341,166 | 31,523,590,759 | -2.30% |
| 2026-05-26 | 83.00 | 88.19 | 81.15 | 88.19 | 88.09 | qfq | 339,836,664 | 28,784,651,037 | 10.00% |
| 2026-05-25 | 74.00 | 80.17 | 71.00 | 80.17 | 80.08 | qfq | 275,139,063 | 21,048,787,141 | 10.00% |
| 2026-05-22 | 67.05 | 73.14 | 63.95 | 72.88 | 72.80 | qfq | 286,927,908 | 19,820,620,387 | 9.04% |
| 2026-05-21 | 66.88 | 71.28 | 65.67 | 66.84 | 66.77 | qfq | 312,505,756 | 21,324,471,319 | 0.94% |
| 2026-05-20 | 59.78 | 66.89 | 59.77 | 66.22 | 66.15 | qfq | 285,968,244 | 18,682,988,445 | 8.90% |
| 2026-05-19 | 56.91 | 61.00 | 56.08 | 60.81 | 60.74 | qfq | 231,949,700 | 13,664,043,254 | 4.25% |
| 2026-05-18 | 57.47 | 61.96 | 57.01 | 58.33 | 58.27 | qfq | 240,294,280 | 14,294,155,806 | 0.48% |
| 2026-05-15 | 55.17 | 59.73 | 54.63 | 58.05 | 57.99 | qfq | 251,079,832 | 14,351,403,395 | 6.89% |
| 2026-05-14 | 57.79 | 57.79 | 54.28 | 54.31 | 54.25 | qfq | 174,451,474 | 9,730,726,350 | -5.53% |
| 2026-05-13 | 53.51 | 57.97 | 53.20 | 57.49 | 57.43 | qfq | 218,212,309 | 12,169,573,851 | 4.07% |
| 2026-05-12 | 56.76 | 56.99 | 54.60 | 55.24 | 55.18 | qfq | 224,398,600 | 12,497,854,056 | -1.06% |
| 2026-05-11 | 53.80 | 55.83 | 53.19 | 55.83 | 55.77 | qfq | 162,994,255 | 8,971,881,203 | 10.01% |
| 2026-05-08 | 48.00 | 51.59 | 47.10 | 50.75 | 50.69 | qfq | 168,654,906 | 8,239,048,098 | 4.08% |
| 2026-05-07 | 48.90 | 49.50 | 47.47 | 48.76 | 48.71 | qfq | 132,166,219 | 6,397,744,066 | 1.16% |
| 2026-05-06 | 47.86 | 49.18 | 47.85 | 48.20 | 48.15 | qfq | 149,998,286 | 7,269,788,006 | 5.79% |
| 2026-04-30 | 44.65 | 45.86 | 44.11 | 45.56 | 45.51 | qfq | 101,403,022 | 4,566,035,740 | 2.71% |
| 2026-04-29 | 44.20 | 44.63 | 43.09 | 44.36 | 44.31 | qfq | 86,287,559 | 3,795,548,157 | -1.64% |
| 2026-04-28 | 46.10 | 46.49 | 44.76 | 45.10 | 45.05 | qfq | 80,439,998 | 3,648,812,811 | -2.63% |
| 2026-04-27 | 46.00 | 46.95 | 45.55 | 46.32 | 46.27 | qfq | 102,131,277 | 4,735,395,335 | 3.19% |
| 2026-04-24 | 44.82 | 45.87 | 44.51 | 44.89 | 44.84 | qfq | 70,028,949 | 3,159,344,706 | 1.08% |
| 2026-04-23 | 45.56 | 45.78 | 44.04 | 44.41 | 44.36 | qfq | 66,315,595 | 2,974,691,696 | -2.42% |
| 2026-04-22 | 43.84 | 45.68 | 43.77 | 45.51 | 45.46 | qfq | 76,861,446 | 3,444,471,386 | 3.36% |
| 2026-04-21 | 44.50 | 44.60 | 43.13 | 44.03 | 43.98 | qfq | 46,511,624 | 2,038,879,602 | -1.03% |
| 2026-04-20 | 44.00 | 45.00 | 43.49 | 44.49 | 44.44 | qfq | 61,180,808 | 2,719,345,386 | 1.16% |
| 2026-04-17 | 43.68 | 44.60 | 43.25 | 43.98 | 43.93 | qfq | 61,394,169 | 2,700,991,703 | 0.57% |
| 2026-04-16 | 43.60 | 44.02 | 43.20 | 43.73 | 43.68 | qfq | 44,243,272 | 1,930,963,725 | 0.32% |
| 2026-04-15 | 44.50 | 44.70 | 43.36 | 43.59 | 43.54 | qfq | 68,066,554 | 3,000,554,903 | -1.69% |
| 2026-04-14 | 43.60 | 45.08 | 43.30 | 44.34 | 44.29 | qfq | 82,549,995 | 3,644,259,975 | 3.48% |
| 2026-04-13 | 42.50 | 43.50 | 42.50 | 42.85 | 42.80 | qfq | 44,321,080 | 1,903,992,520 | -0.40% |
| 2026-04-10 | 42.74 | 43.79 | 42.74 | 43.02 | 42.97 | qfq | 66,766,919 | 2,885,803,177 | 2.65% |
| 2026-04-09 | 41.17 | 42.47 | 41.05 | 41.91 | 41.86 | qfq | 49,753,341 | 2,083,840,381 | -0.17% |
| 2026-04-08 | 40.05 | 41.98 | 40.03 | 41.98 | 41.93 | qfq | 71,371,225 | 2,924,657,171 | 8.14% |
| 2026-04-07 | 38.70 | 39.06 | 38.54 | 38.82 | 38.78 | qfq | 27,382,119 | 1,063,155,065 | 1.38% |
| 2026-04-03 | 38.88 | 38.98 | 38.02 | 38.29 | 38.25 | qfq | 26,170,612 | 1,005,827,844 | -0.49% |
| 2026-04-02 | 39.53 | 39.53 | 38.28 | 38.48 | 38.44 | qfq | 32,891,527 | 1,276,608,568 | -2.56% |
| 2026-04-01 | 39.88 | 39.89 | 39.24 | 39.49 | 39.45 | qfq | 36,706,954 | 1,450,867,469 | 1.91% |
| 2026-03-31 | 39.50 | 39.60 | 38.55 | 38.75 | 38.71 | qfq | 40,400,504 | 1,576,961,626 | -2.74% |
| 2026-03-30 | 38.66 | 39.97 | 38.45 | 39.84 | 39.80 | qfq | 33,889,063 | 1,330,224,805 | 0.78% |
| 2026-03-27 | 38.85 | 39.94 | 38.60 | 39.53 | 39.49 | qfq | 36,794,000 | 1,445,288,091 | 0.25% |
| 2026-03-26 | 40.40 | 40.76 | 39.24 | 39.43 | 39.39 | qfq | 37,774,932 | 1,507,017,755 | -2.98% |
| 2026-03-25 | 39.90 | 41.26 | 39.87 | 40.64 | 40.60 | qfq | 53,328,858 | 2,170,329,915 | 3.02% |
| 2026-03-24 | 39.90 | 39.97 | 38.39 | 39.45 | 39.41 | qfq | 46,118,069 | 1,804,238,392 | 0.95% |
| 2026-03-23 | 40.48 | 41.18 | 38.67 | 39.08 | 39.04 | qfq | 75,710,390 | 3,021,893,232 | -7.02% |
| 2026-03-20 | 44.66 | 44.75 | 42.00 | 42.03 | 41.98 | qfq | 77,282,375 | 3,317,503,374 | -4.89% |
| 2026-03-19 | 44.79 | 45.17 | 44.00 | 44.19 | 44.14 | qfq | 53,194,153 | 2,367,791,367 | -3.45% |
| 2026-03-18 | 44.25 | 46.17 | 43.93 | 45.77 | 45.72 | qfq | 79,123,287 | 3,565,691,666 | 4.62% |
| 2026-03-17 | 46.03 | 46.04 | 43.69 | 43.75 | 43.70 | qfq | 62,111,435 | 2,774,511,544 | -4.37% |
| 2026-03-16 | 45.31 | 46.46 | 44.15 | 45.75 | 45.70 | qfq | 70,527,085 | 3,203,099,087 | 0.59% |
| 2026-03-13 | 45.27 | 46.80 | 44.79 | 45.48 | 45.43 | qfq | 54,306,364 | 2,487,147,609 | -0.55% |
| 2026-03-12 | 46.60 | 47.68 | 45.44 | 45.73 | 45.68 | qfq | 65,357,402 | 3,022,709,735 | -2.31% |
| 2026-03-11 | 46.46 | 48.26 | 46.33 | 46.81 | 46.76 | qfq | 91,787,914 | 4,348,980,117 | 1.76% |
| 2026-03-10 | 46.00 | 46.60 | 45.35 | 46.00 | 45.95 | qfq | 71,321,624 | 3,275,463,114 | 2.22% |
| 2026-03-09 | 45.63 | 45.63 | 42.70 | 45.00 | 44.95 | qfq | 107,581,854 | 4,728,604,659 | -4.34% |
| 2026-03-06 | 48.10 | 49.09 | 46.86 | 47.04 | 46.99 | qfq | 92,025,304 | 4,373,547,863 | -3.41% |
| 2026-03-05 | 49.30 | 50.33 | 48.22 | 48.70 | 48.65 | qfq | 114,724,045 | 5,646,963,726 | 1.76% |
| 2026-03-04 | 45.91 | 49.45 | 45.91 | 47.86 | 47.81 | qfq | 99,526,481 | 4,787,131,058 | 0.61% |
| 2026-03-03 | 47.30 | 49.89 | 46.94 | 47.57 | 47.52 | qfq | 155,758,016 | 7,512,231,166 | 1.71% |
| 2026-03-02 | 46.78 | 47.68 | 46.70 | 46.77 | 46.72 | qfq | 63,626,436 | 2,994,724,032 | -2.89% |
| 2026-02-27 | 47.76 | 48.24 | 46.31 | 48.16 | 48.11 | qfq | 81,754,727 | 3,875,995,663 | -1.15% |
| 2026-02-26 | 46.90 | 49.98 | 46.60 | 48.72 | 48.67 | qfq | 100,939,758 | 4,866,860,807 | 3.84% |
| 2026-02-25 | 47.45 | 47.63 | 45.40 | 46.92 | 46.87 | qfq | 83,846,812 | 3,906,195,440 | 0.39% |
| 2026-02-24 | 46.90 | 47.42 | 46.05 | 46.74 | 46.69 | qfq | 55,100,734 | 2,579,475,255 | 1.32% |
| 2026-02-13 | 46.00 | 46.97 | 45.80 | 46.13 | 46.08 | qfq | 43,143,897 | 2,005,592,207 | -1.07% |
| 2026-02-12 | 46.50 | 46.97 | 46.19 | 46.63 | 46.58 | qfq | 48,274,790 | 2,250,077,974 | 0.95% |
| 2026-02-11 | 45.86 | 46.86 | 45.80 | 46.19 | 46.14 | qfq | 33,914,795 | 1,568,992,442 | -0.11% |
| 2026-02-10 | 46.77 | 47.49 | 46.10 | 46.24 | 46.19 | qfq | 44,473,388 | 2,071,172,715 | -1.11% |
| 2026-02-09 | 45.20 | 46.96 | 44.50 | 46.76 | 46.71 | qfq | 77,345,433 | 3,552,201,435 | 6.13% |
| 2026-02-06 | 43.99 | 44.68 | 43.50 | 44.06 | 44.01 | qfq | 48,646,811 | 2,145,297,213 | -1.34% |
| 2026-02-05 | 44.88 | 45.09 | 43.87 | 44.66 | 44.61 | qfq | 64,707,601 | 2,871,804,624 | -2.64% |
| 2026-02-04 | 46.99 | 47.13 | 45.40 | 45.87 | 45.82 | qfq | 69,844,609 | 3,218,140,234 | -3.82% |
| 2026-02-03 | 47.45 | 47.82 | 46.84 | 47.69 | 47.64 | qfq | 64,265,594 | 3,042,598,536 | 2.91% |
| 2026-02-02 | 48.44 | 48.75 | 46.21 | 46.34 | 46.29 | qfq | 95,664,825 | 4,515,763,531 | -6.35% |
| 2026-01-30 | 48.95 | 50.14 | 47.90 | 49.48 | 49.43 | qfq | 92,342,017 | 4,542,014,269 | 1.02% |
| 2026-01-29 | 49.40 | 51.00 | 48.80 | 48.98 | 48.93 | qfq | 90,323,132 | 4,469,149,402 | -2.14% |
| 2026-01-28 | 49.26 | 51.40 | 49.19 | 50.05 | 50.00 | qfq | 151,152,671 | 7,597,088,075 | 3.84% |
| 2026-01-27 | 47.18 | 48.66 | 46.15 | 48.20 | 48.15 | qfq | 129,552,119 | 6,158,076,884 | 1.88% |
| 2026-01-26 | 48.83 | 49.32 | 47.05 | 47.31 | 47.26 | qfq | 125,961,710 | 6,011,665,036 | -3.49% |
| 2026-01-23 | 49.40 | 50.35 | 48.45 | 49.02 | 48.97 | qfq | 165,477,934 | 8,143,964,115 | -0.77% |
| 2026-01-22 | 54.59 | 54.63 | 48.91 | 49.40 | 49.35 | qfq | 251,036,977 | 12,607,133,409 | -6.10% |
| 2026-01-21 | 49.01 | 53.57 | 48.58 | 52.61 | 52.55 | qfq | 231,403,760 | 11,973,641,605 | 6.30% |
| 2026-01-20 | 48.83 | 50.28 | 48.40 | 49.49 | 49.44 | qfq | 178,916,455 | 8,842,379,886 | 1.35% |
| 2026-01-19 | 49.16 | 50.76 | 47.96 | 48.83 | 48.78 | qfq | 239,101,352 | 11,749,034,774 | 0.91% |
| 2026-01-16 | 45.00 | 48.39 | 44.80 | 48.39 | 48.34 | qfq | 197,080,479 | 9,286,881,238 | 10.00% |
| 2026-01-15 | 41.71 | 44.16 | 41.47 | 43.99 | 43.94 | qfq | 125,270,549 | 5,392,901,852 | 4.79% |
| 2026-01-14 | 42.20 | 43.31 | 41.53 | 41.98 | 41.93 | qfq | 86,562,008 | 3,668,781,163 | -0.52% |
| 2026-01-13 | 43.50 | 43.80 | 41.98 | 42.20 | 42.15 | qfq | 101,869,675 | 4,363,252,495 | -3.39% |
| 2026-01-12 | 41.98 | 45.28 | 41.98 | 43.68 | 43.63 | qfq | 167,549,851 | 7,357,955,587 | 6.07% |
| 2026-01-09 | 39.25 | 41.49 | 39.25 | 41.18 | 41.13 | qfq | 134,851,185 | 5,514,654,632 | 5.64% |
| 2026-01-08 | 38.80 | 39.60 | 38.68 | 38.98 | 38.94 | qfq | 64,056,495 | 2,512,526,433 | -0.26% |
| 2026-01-07 | 39.06 | 39.59 | 38.50 | 39.08 | 39.04 | qfq | 97,859,100 | 3,822,377,234 | 1.66% |
| 2026-01-06 | 38.60 | 38.69 | 38.06 | 38.44 | 38.40 | qfq | 58,452,059 | 2,243,132,117 | 0.21% |
| 2026-01-05 | 37.20 | 38.60 | 37.20 | 38.36 | 38.32 | qfq | 79,525,985 | 3,038,786,138 | 4.30% |
| 2025-12-31 | 37.26 | 37.35 | 36.70 | 36.78 | 36.74 | qfq | 28,095,490 | 1,036,329,986 | -0.86% |
| 2025-12-30 | 36.53 | 37.24 | 36.51 | 37.10 | 37.06 | qfq | 33,480,259 | 1,240,081,330 | 1.31% |
| 2025-12-29 | 36.81 | 37.11 | 36.55 | 36.62 | 36.58 | qfq | 28,355,191 | 1,043,647,681 | -0.49% |
| 2025-12-26 | 36.96 | 37.26 | 36.66 | 36.80 | 36.76 | qfq | 30,489,723 | 1,126,125,501 | -0.89% |
| 2025-12-25 | 37.16 | 37.40 | 36.94 | 37.13 | 37.09 | qfq | 27,905,801 | 1,037,102,395 | 0.03% |
| 2025-12-24 | 36.84 | 37.20 | 36.70 | 37.12 | 37.08 | qfq | 32,623,248 | 1,207,065,016 | 1.34% |
| 2025-12-23 | 36.80 | 36.99 | 36.47 | 36.63 | 36.59 | qfq | 28,296,372 | 1,039,494,738 | -0.43% |
| 2025-12-22 | 36.05 | 36.89 | 36.03 | 36.79 | 36.75 | qfq | 41,516,939 | 1,519,928,286 | 2.88% |
| 2025-12-19 | 35.97 | 36.35 | 35.74 | 35.76 | 35.72 | qfq | 24,064,359 | 865,662,234 | 0.25% |
| 2025-12-18 | 35.60 | 36.15 | 35.57 | 35.67 | 35.63 | qfq | 22,518,805 | 807,786,685 | -0.72% |
| 2025-12-17 | 35.30 | 36.05 | 35.13 | 35.93 | 35.89 | qfq | 27,849,810 | 991,389,545 | 1.55% |
| 2025-12-16 | 36.00 | 36.15 | 35.10 | 35.38 | 35.34 | qfq | 27,127,806 | 961,806,334 | -1.83% |
| 2025-12-15 | 36.48 | 36.57 | 36.01 | 36.04 | 36.00 | qfq | 25,048,397 | 908,577,094 | -2.12% |
| 2025-12-12 | 36.42 | 36.95 | 35.98 | 36.82 | 36.78 | qfq | 33,601,146 | 1,228,852,280 | 1.13% |
| 2025-12-11 | 37.16 | 37.17 | 36.37 | 36.41 | 36.37 | qfq | 26,025,243 | 956,493,237 | -2.10% |
| 2025-12-10 | 36.70 | 37.30 | 36.45 | 37.19 | 37.15 | qfq | 30,528,865 | 1,129,250,136 | 0.79% |
| 2025-12-09 | 37.12 | 37.39 | 36.80 | 36.90 | 36.86 | qfq | 29,713,283 | 1,102,144,996 | -1.02% |
| 2025-12-08 | 36.73 | 37.47 | 36.61 | 37.28 | 37.24 | qfq | 38,282,025 | 1,421,326,447 | 1.47% |
| 2025-12-05 | 36.99 | 36.99 | 36.22 | 36.74 | 36.70 | qfq | 28,128,675 | 1,029,369,731 | -0.68% |
| 2025-12-04 | 36.48 | 36.99 | 36.01 | 36.99 | 36.95 | qfq | 28,584,518 | 1,043,606,559 | 1.04% |
| 2025-12-03 | 36.53 | 37.78 | 36.46 | 36.61 | 36.57 | qfq | 35,654,280 | 1,317,048,542 | 0.41% |
| 2025-12-02 | 37.00 | 37.00 | 36.40 | 36.46 | 36.42 | qfq | 27,538,492 | 1,009,123,627 | -1.73% |
| 2025-12-01 | 36.98 | 37.22 | 36.50 | 37.10 | 37.06 | qfq | 48,395,869 | 1,784,103,507 | 3.31% |
| 2025-11-28 | 35.61 | 35.98 | 35.43 | 35.91 | 35.87 | qfq | 23,399,785 | 836,578,646 | 0.45% |
| 2025-11-27 | 35.85 | 36.56 | 35.73 | 35.75 | 35.71 | qfq | 36,700,158 | 1,326,760,581 | -0.14% |
| 2025-11-26 | 35.48 | 36.08 | 35.26 | 35.80 | 35.76 | qfq | 36,563,489 | 1,309,368,383 | 0.82% |
| 2025-11-25 | 35.44 | 35.93 | 35.28 | 35.51 | 35.47 | qfq | 32,948,443 | 1,172,826,325 | 1.31% |
| 2025-11-24 | 35.01 | 35.26 | 34.58 | 35.05 | 35.01 | qfq | 28,559,949 | 997,828,583 | 0.57% |
| 2025-11-21 | 35.60 | 35.80 | 34.80 | 34.85 | 34.81 | qfq | 42,233,532 | 1,486,565,480 | -3.52% |
| 2025-11-20 | 36.99 | 37.08 | 36.11 | 36.12 | 36.08 | qfq | 26,871,999 | 980,623,957 | -1.28% |
| 2025-11-19 | 37.01 | 37.20 | 36.39 | 36.59 | 36.55 | qfq | 29,693,719 | 1,090,272,798 | -1.56% |
| 2025-11-18 | 37.01 | 37.52 | 36.81 | 37.17 | 37.13 | qfq | 28,868,445 | 1,074,728,786 | 0.24% |
| 2025-11-17 | 37.00 | 37.33 | 36.77 | 37.08 | 37.04 | qfq | 28,551,304 | 1,057,684,374 | 0.08% |
| 2025-11-14 | 37.80 | 37.81 | 37.03 | 37.05 | 37.01 | qfq | 48,226,236 | 1,802,972,186 | -3.11% |
| 2025-11-13 | 37.67 | 38.42 | 37.61 | 38.24 | 38.20 | qfq | 34,916,245 | 1,330,942,105 | 1.46% |
| 2025-11-12 | 38.30 | 38.30 | 37.46 | 37.69 | 37.65 | qfq | 40,462,795 | 1,529,100,787 | -2.15% |
| 2025-11-11 | 39.50 | 39.69 | 38.51 | 38.52 | 38.48 | qfq | 39,938,220 | 1,552,991,927 | -1.71% |
| 2025-11-10 | 39.15 | 39.58 | 38.88 | 39.19 | 39.15 | qfq | 38,152,359 | 1,494,887,356 | 0.69% |
| 2025-11-07 | 39.24 | 39.25 | 38.80 | 38.92 | 38.88 | qfq | 35,648,645 | 1,389,916,425 | -1.94% |
| 2025-11-06 | 39.27 | 39.70 | 38.91 | 39.69 | 39.65 | qfq | 48,840,818 | 1,925,169,949 | 2.08% |
| 2025-11-05 | 38.56 | 39.23 | 38.50 | 38.88 | 38.84 | qfq | 49,717,864 | 1,930,759,686 | -2.36% |
| 2025-11-04 | 39.58 | 41.21 | 39.44 | 39.82 | 39.78 | qfq | 71,868,602 | 2,897,071,317 | 0.94% |
| 2025-11-03 | 39.80 | 39.81 | 38.44 | 39.45 | 39.41 | qfq | 66,861,761 | 2,613,870,601 | -1.42% |
| 2025-10-31 | 41.30 | 41.31 | 40.00 | 40.02 | 39.98 | qfq | 80,387,834 | 3,251,958,139 | -3.80% |
| 2025-10-30 | 42.09 | 42.60 | 41.55 | 41.60 | 41.55 | qfq | 92,839,206 | 3,908,161,357 | -0.48% |
| 2025-10-29 | 41.63 | 42.39 | 41.42 | 41.80 | 41.75 | qfq | 67,862,839 | 2,833,735,528 | -0.21% |
| 2025-10-28 | 42.02 | 42.93 | 41.60 | 41.89 | 41.84 | qfq | 95,768,243 | 4,048,035,501 | -0.48% |
| 2025-10-27 | 41.88 | 42.50 | 41.00 | 42.09 | 42.04 | qfq | 123,359,141 | 5,155,208,442 | 2.78% |
| 2025-10-24 | 40.40 | 41.10 | 40.10 | 40.95 | 40.91 | qfq | 75,658,558 | 3,082,212,694 | 2.81% |
| 2025-10-23 | 39.60 | 39.84 | 38.86 | 39.83 | 39.79 | qfq | 45,822,407 | 1,799,467,135 | -0.25% |
| 2025-10-22 | 40.19 | 40.50 | 39.56 | 39.93 | 39.89 | qfq | 46,589,992 | 1,863,321,019 | -1.41% |
| 2025-10-21 | 39.65 | 40.50 | 39.53 | 40.50 | 40.46 | qfq | 65,598,869 | 2,639,323,979 | 2.30% |
| 2025-10-20 | 40.25 | 40.57 | 39.39 | 39.59 | 39.55 | qfq | 59,487,514 | 2,377,353,980 | 0.23% |
| 2025-10-17 | 41.05 | 41.58 | 39.47 | 39.50 | 39.46 | qfq | 83,649,260 | 3,363,928,719 | -5.32% |
| 2025-10-16 | 41.70 | 42.60 | 41.35 | 41.72 | 41.67 | qfq | 74,077,490 | 3,103,103,147 | -0.48% |
| 2025-10-15 | 41.03 | 41.94 | 39.91 | 41.92 | 41.87 | qfq | 84,115,639 | 3,448,067,187 | 2.77% |
| 2025-10-14 | 44.30 | 44.48 | 40.58 | 40.79 | 40.75 | qfq | 137,290,704 | 5,793,296,703 | -6.47% |
| 2025-10-13 | 40.96 | 43.93 | 40.96 | 43.61 | 43.56 | qfq | 120,308,229 | 5,157,949,199 | -0.37% |
| 2025-10-10 | 45.55 | 45.85 | 43.48 | 43.77 | 43.72 | qfq | 166,155,591 | 7,376,464,981 | -6.87% |
| 2025-10-09 | 45.31 | 47.60 | 45.00 | 47.00 | 46.95 | qfq | 230,258,658 | 10,646,431,436 | 6.60% |
| 2025-09-30 | 41.84 | 44.98 | 41.14 | 44.09 | 44.04 | qfq | 215,434,169 | 9,289,248,003 | 7.83% |
| 2025-09-29 | 41.33 | 41.67 | 40.43 | 40.89 | 40.85 | qfq | 102,754,051 | 4,199,736,908 | -1.06% |
| 2025-09-26 | 42.40 | 43.20 | 41.30 | 41.33 | 41.28 | qfq | 131,969,267 | 5,552,536,752 | -3.48% |
| 2025-09-25 | 41.23 | 44.49 | 40.88 | 42.82 | 42.74 | qfq | 238,196,421 | 10,118,282,574 | 3.93% |
| 2025-09-24 | 39.15 | 41.69 | 39.00 | 41.20 | 41.13 | qfq | 185,184,984 | 7,569,191,034 | 5.10% |
| 2025-09-23 | 39.70 | 39.80 | 38.11 | 39.20 | 39.13 | qfq | 89,206,084 | 3,464,905,105 | -1.16% |
| 2025-09-22 | 38.88 | 39.88 | 38.50 | 39.66 | 39.59 | qfq | 88,723,472 | 3,495,822,099 | 2.40% |
| 2025-09-19 | 39.43 | 39.74 | 38.68 | 38.73 | 38.66 | qfq | 85,149,177 | 3,336,914,236 | -1.02% |
| 2025-09-18 | 38.99 | 40.37 | 38.10 | 39.13 | 39.06 | qfq | 141,211,852 | 5,572,856,944 | 0.93% |
| 2025-09-17 | 38.58 | 39.07 | 38.09 | 38.77 | 38.70 | qfq | 65,856,196 | 2,544,732,335 | 0.18% |
| 2025-09-16 | 37.75 | 39.00 | 37.68 | 38.70 | 38.63 | qfq | 77,177,903 | 2,966,403,227 | 2.33% |
| 2025-09-15 | 38.58 | 38.76 | 37.74 | 37.82 | 37.75 | qfq | 62,709,655 | 2,390,558,698 | -0.16% |
| 2025-09-12 | 38.06 | 38.47 | 37.80 | 37.88 | 37.81 | qfq | 76,163,057 | 2,903,698,918 | -0.45% |
| 2025-09-11 | 36.62 | 38.06 | 36.25 | 38.05 | 37.98 | qfq | 82,889,949 | 3,107,199,849 | 3.96% |
| 2025-09-10 | 36.63 | 37.13 | 36.51 | 36.60 | 36.53 | qfq | 36,582,081 | 1,346,412,164 | -0.03% |
| 2025-09-09 | 37.35 | 37.38 | 36.52 | 36.61 | 36.54 | qfq | 49,776,671 | 1,837,858,218 | -2.71% |
| 2025-09-08 | 37.50 | 37.93 | 37.01 | 37.63 | 37.56 | qfq | 59,735,432 | 2,237,450,044 | 1.21% |
| 2025-09-05 | 36.31 | 37.34 | 35.96 | 37.18 | 37.11 | qfq | 65,632,093 | 2,408,140,387 | 2.57% |
| 2025-09-04 | 38.25 | 38.47 | 35.70 | 36.25 | 36.18 | qfq | 106,546,647 | 3,940,314,150 | -5.48% |
| 2025-09-03 | 39.03 | 39.80 | 38.03 | 38.35 | 38.28 | qfq | 89,852,179 | 3,484,406,403 | -1.72% |
| 2025-09-02 | 40.68 | 41.47 | 38.50 | 39.02 | 38.95 | qfq | 123,529,024 | 4,907,832,205 | -5.18% |
| 2025-09-01 | 42.00 | 42.69 | 40.40 | 41.15 | 41.08 | qfq | 155,686,011 | 6,441,938,030 | 3.13% |
| 2025-08-29 | 40.23 | 40.77 | 39.46 | 39.90 | 39.83 | qfq | 114,774,429 | 4,591,110,157 | -0.70% |
| 2025-08-28 | 38.55 | 40.18 | 38.16 | 40.18 | 40.11 | qfq | 157,605,980 | 6,210,676,900 | 4.09% |
| 2025-08-27 | 39.00 | 40.50 | 38.60 | 38.60 | 38.53 | qfq | 150,393,048 | 5,929,198,325 | -1.00% |
| 2025-08-26 | 38.50 | 39.58 | 38.13 | 38.99 | 38.92 | qfq | 125,253,581 | 4,853,764,491 | -0.03% |
| 2025-08-25 | 39.99 | 40.41 | 38.46 | 39.00 | 38.93 | qfq | 183,577,786 | 7,217,823,094 | 0.41% |
| 2025-08-22 | 36.30 | 39.20 | 36.17 | 38.84 | 38.77 | qfq | 209,117,219 | 7,962,735,782 | 6.18% |
| 2025-08-21 | 37.05 | 37.45 | 36.37 | 36.58 | 36.51 | qfq | 105,457,067 | 3,890,905,350 | -2.97% |
| 2025-08-20 | 36.26 | 37.80 | 36.15 | 37.70 | 37.63 | qfq | 89,100,133 | 3,293,108,852 | 3.77% |
| 2025-08-19 | 36.90 | 37.20 | 36.33 | 36.33 | 36.26 | qfq | 69,393,774 | 2,540,869,113 | -1.54% |
| 2025-08-18 | 36.70 | 37.33 | 36.42 | 36.90 | 36.83 | qfq | 101,271,946 | 3,746,006,332 | 2.90% |
| 2025-08-15 | 35.13 | 36.00 | 35.13 | 35.86 | 35.80 | qfq | 53,130,560 | 1,891,947,867 | 1.64% |
| 2025-08-14 | 35.65 | 36.12 | 35.11 | 35.28 | 35.22 | qfq | 69,073,829 | 2,465,722,320 | -0.82% |
| 2025-08-13 | 35.12 | 35.66 | 34.99 | 35.57 | 35.51 | qfq | 57,729,412 | 2,040,701,204 | 1.34% |
| 2025-08-12 | 34.78 | 35.35 | 34.52 | 35.10 | 35.04 | qfq | 44,800,132 | 1,564,649,682 | 0.95% |
| 2025-08-11 | 34.55 | 34.95 | 34.51 | 34.77 | 34.71 | qfq | 25,413,756 | 883,216,245 | 0.49% |
| 2025-08-08 | 35.05 | 35.07 | 34.60 | 34.60 | 34.54 | qfq | 31,680,712 | 1,100,954,752 | -1.65% |
| 2025-08-07 | 34.88 | 35.48 | 34.83 | 35.18 | 35.12 | qfq | 45,973,884 | 1,617,424,011 | 0.63% |
| 2025-08-06 | 34.73 | 35.05 | 34.46 | 34.96 | 34.90 | qfq | 34,358,086 | 1,194,917,908 | 0.63% |
| 2025-08-05 | 34.80 | 34.83 | 34.58 | 34.74 | 34.68 | qfq | 22,989,521 | 797,235,378 | 0.06% |
| 2025-08-04 | 34.35 | 34.94 | 34.35 | 34.72 | 34.66 | qfq | 23,086,292 | 799,181,731 | 0.52% |
| 2025-08-01 | 35.01 | 35.25 | 34.37 | 34.54 | 34.48 | qfq | 35,873,193 | 1,245,793,434 | -1.51% |
| 2025-07-31 | 35.50 | 35.98 | 34.79 | 35.07 | 35.01 | qfq | 61,067,918 | 2,162,464,204 | -1.32% |
| 2025-07-30 | 35.87 | 36.09 | 35.30 | 35.54 | 35.48 | qfq | 61,286,102 | 2,189,338,007 | -0.73% |
| 2025-07-29 | 34.85 | 35.85 | 34.85 | 35.80 | 35.74 | qfq | 66,342,712 | 2,360,968,298 | 2.26% |
| 2025-07-28 | 34.95 | 35.45 | 34.73 | 35.01 | 34.95 | qfq | 46,255,246 | 1,618,637,582 | 0.55% |
| 2025-07-25 | 34.78 | 34.98 | 34.42 | 34.82 | 34.76 | qfq | 38,499,014 | 1,334,394,412 | 0.35% |
| 2025-07-24 | 34.10 | 34.78 | 34.08 | 34.70 | 34.64 | qfq | 48,968,064 | 1,693,268,735 | 2.00% |
| 2025-07-23 | 34.26 | 34.42 | 33.93 | 34.02 | 33.96 | qfq | 36,673,917 | 1,253,089,643 | -0.67% |
| 2025-07-22 | 34.10 | 34.52 | 33.99 | 34.25 | 34.19 | qfq | 37,186,191 | 1,274,656,897 | 0.53% |
| 2025-07-21 | 33.94 | 34.25 | 33.82 | 34.07 | 34.01 | qfq | 25,515,987 | 867,305,013 | 0.41% |
| 2025-07-18 | 34.09 | 34.19 | 33.80 | 33.93 | 33.87 | qfq | 28,219,169 | 958,470,367 | -0.09% |
| 2025-07-17 | 33.50 | 34.08 | 33.33 | 33.96 | 33.90 | qfq | 40,208,799 | 1,359,935,671 | 1.10% |
| 2025-07-16 | 33.60 | 34.14 | 33.50 | 33.59 | 33.53 | qfq | 30,670,399 | 1,036,286,461 | -0.15% |
| 2025-07-15 | 33.40 | 33.71 | 33.25 | 33.64 | 33.58 | qfq | 27,976,977 | 937,076,905 | 0.72% |
| 2025-07-14 | 33.59 | 33.70 | 33.40 | 33.40 | 33.34 | qfq | 18,902,230 | 633,136,938 | -0.33% |
| 2025-07-11 | 33.09 | 33.70 | 33.00 | 33.51 | 33.45 | qfq | 31,462,010 | 1,052,944,334 | 1.30% |
| 2025-07-10 | 33.19 | 33.35 | 33.03 | 33.08 | 33.02 | qfq | 20,641,001 | 684,172,081 | -0.30% |
| 2025-07-09 | 33.55 | 33.64 | 33.10 | 33.18 | 33.12 | qfq | 19,428,706 | 647,986,717 | -1.10% |
| 2025-07-08 | 33.05 | 33.60 | 33.01 | 33.55 | 33.49 | qfq | 24,446,618 | 818,037,521 | 1.82% |
| 2025-07-07 | 33.15 | 33.32 | 32.88 | 32.95 | 32.89 | qfq | 15,458,230 | 510,490,749 | -0.84% |
| 2025-07-04 | 33.50 | 33.65 | 33.10 | 33.23 | 33.17 | qfq | 20,300,143 | 676,363,723 | -0.89% |
| 2025-07-03 | 33.33 | 33.65 | 33.23 | 33.53 | 33.47 | qfq | 21,316,115 | 712,586,470 | 0.66% |
| 2025-07-02 | 33.82 | 33.82 | 33.23 | 33.31 | 33.25 | qfq | 26,212,329 | 875,886,910 | -1.94% |
| 2025-07-01 | 33.70 | 34.38 | 33.37 | 33.97 | 33.91 | qfq | 39,286,790 | 1,333,734,927 | 0.83% |
| 2025-06-30 | 33.78 | 34.00 | 33.57 | 33.69 | 33.63 | qfq | 30,024,016 | 1,013,129,804 | 0.27% |
| 2025-06-27 | 33.34 | 34.08 | 33.00 | 33.60 | 33.54 | qfq | 46,409,194 | 1,558,093,104 | 1.94% |
| 2025-06-26 | 33.31 | 33.40 | 32.93 | 32.96 | 32.90 | qfq | 26,210,900 | 869,151,212 | -0.78% |
| 2025-06-25 | 32.97 | 33.30 | 32.72 | 33.22 | 33.16 | qfq | 35,670,096 | 1,179,255,618 | 0.97% |
| 2025-06-24 | 32.55 | 32.97 | 32.49 | 32.90 | 32.84 | qfq | 28,530,675 | 935,264,859 | 1.23% |
| 2025-06-23 | 31.38 | 32.67 | 31.20 | 32.50 | 32.44 | qfq | 41,098,350 | 1,330,342,130 | 3.04% |
| 2025-06-20 | 31.80 | 32.13 | 31.50 | 31.54 | 31.48 | qfq | 15,618,657 | 496,099,964 | -1.28% |
| 2025-06-19 | 32.20 | 32.46 | 31.83 | 31.95 | 31.77 | qfq | 20,035,665 | 644,590,100 | -1.11% |
| 2025-06-18 | 31.80 | 32.55 | 31.76 | 32.31 | 32.13 | qfq | 23,331,727 | 750,460,878 | 1.32% |
| 2025-06-17 | 31.95 | 32.22 | 31.82 | 31.89 | 31.71 | qfq | 15,882,778 | 507,384,091 | -0.16% |
| 2025-06-16 | 31.71 | 32.29 | 31.66 | 31.94 | 31.76 | qfq | 18,182,949 | 582,610,436 | 0.13% |
| 2025-06-13 | 32.01 | 32.65 | 31.90 | 31.90 | 31.72 | qfq | 23,010,589 | 738,811,899 | -0.68% |
| 2025-06-12 | 32.30 | 32.56 | 32.05 | 32.12 | 31.94 | qfq | 18,440,943 | 593,563,357 | -0.56% |
| 2025-06-11 | 32.36 | 32.60 | 32.11 | 32.30 | 32.12 | qfq | 21,046,639 | 681,577,849 | -0.25% |
| 2025-06-10 | 33.00 | 33.01 | 32.19 | 32.38 | 32.20 | qfq | 18,506,593 | 602,500,617 | -1.76% |
| 2025-06-09 | 32.94 | 33.16 | 32.90 | 32.96 | 32.78 | qfq | 14,918,634 | 492,560,497 | 0.06% |
| 2025-06-06 | 33.05 | 33.13 | 32.82 | 32.94 | 32.76 | qfq | 14,570,611 | 480,520,795 | -0.24% |
| 2025-06-05 | 32.43 | 33.07 | 32.31 | 33.02 | 32.84 | qfq | 20,644,791 | 676,715,167 | 1.82% |
| 2025-06-04 | 32.09 | 32.54 | 32.03 | 32.43 | 32.25 | qfq | 15,791,681 | 511,079,319 | 1.25% |
| 2025-06-03 | 32.00 | 32.40 | 31.92 | 32.03 | 31.85 | qfq | 15,024,638 | 482,383,024 | -0.40% |
| 2025-05-30 | 32.53 | 32.54 | 32.14 | 32.16 | 31.98 | qfq | 12,569,677 | 405,347,080 | -1.62% |
| 2025-05-29 | 32.07 | 32.70 | 32.06 | 32.69 | 32.51 | qfq | 17,938,521 | 582,843,164 | 1.97% |
| 2025-05-28 | 32.50 | 32.50 | 32.02 | 32.06 | 31.88 | qfq | 11,266,254 | 362,349,082 | -0.90% |
| 2025-05-27 | 32.70 | 32.70 | 32.30 | 32.35 | 32.17 | qfq | 12,079,122 | 392,181,339 | -1.34% |
| 2025-05-26 | 32.70 | 32.95 | 32.60 | 32.79 | 32.61 | qfq | 13,996,750 | 458,338,351 | 0.49% |
| 2025-05-23 | 32.89 | 33.62 | 32.60 | 32.63 | 32.45 | qfq | 21,606,167 | 714,889,672 | -0.79% |
| 2025-05-22 | 33.07 | 33.45 | 32.82 | 32.89 | 32.71 | qfq | 16,736,358 | 553,970,589 | -0.54% |
| 2025-05-21 | 33.35 | 33.35 | 33.00 | 33.07 | 32.89 | qfq | 14,570,379 | 482,150,105 | -0.81% |
| 2025-05-20 | 33.50 | 33.59 | 33.30 | 33.34 | 33.16 | qfq | 16,244,582 | 542,926,938 | -0.36% |
| 2025-05-19 | 33.50 | 33.75 | 32.91 | 33.46 | 33.27 | qfq | 18,411,103 | 613,144,629 | -0.65% |
| 2025-05-16 | 33.60 | 33.83 | 33.38 | 33.68 | 33.49 | qfq | 13,870,500 | 467,410,203 | 0.63% |
| 2025-05-15 | 34.35 | 34.35 | 33.43 | 33.47 | 33.28 | qfq | 21,190,090 | 716,145,836 | -2.22% |
| 2025-05-14 | 34.03 | 34.34 | 33.97 | 34.23 | 34.04 | qfq | 19,153,032 | 654,354,159 | 0.47% |
| 2025-05-13 | 34.60 | 34.60 | 33.95 | 34.07 | 33.88 | qfq | 20,775,851 | 710,294,791 | -0.23% |
| 2025-05-12 | 34.00 | 34.25 | 33.98 | 34.15 | 33.96 | qfq | 21,762,942 | 742,030,196 | 1.37% |
| 2025-05-09 | 34.27 | 34.27 | 33.52 | 33.69 | 33.50 | qfq | 19,535,161 | 659,340,520 | -1.69% |
| 2025-05-08 | 34.02 | 34.33 | 33.95 | 34.27 | 34.08 | qfq | 20,321,515 | 695,345,675 | 0.12% |
| 2025-05-07 | 35.00 | 35.02 | 33.86 | 34.23 | 34.04 | qfq | 33,681,437 | 1,153,833,562 | -0.26% |
| 2025-05-06 | 33.63 | 34.34 | 33.63 | 34.32 | 34.13 | qfq | 33,288,837 | 1,134,357,000 | 2.66% |
| 2025-04-30 | 33.05 | 33.66 | 32.94 | 33.43 | 33.24 | qfq | 27,866,729 | 931,978,982 | 1.24% |
| 2025-04-29 | 32.90 | 33.07 | 32.65 | 33.02 | 32.84 | qfq | 18,541,014 | 610,254,859 | 0.92% |
| 2025-04-28 | 33.00 | 33.09 | 32.68 | 32.72 | 32.54 | qfq | 15,020,036 | 492,546,402 | -0.85% |
| 2025-04-25 | 32.83 | 33.23 | 32.70 | 33.00 | 32.82 | qfq | 19,388,698 | 640,549,329 | 0.58% |
| 2025-04-24 | 33.23 | 33.23 | 32.60 | 32.81 | 32.63 | qfq | 17,623,421 | 579,243,813 | -0.91% |
| 2025-04-23 | 32.93 | 33.25 | 32.80 | 33.11 | 32.93 | qfq | 23,087,384 | 762,953,734 | 1.04% |
| 2025-04-22 | 33.15 | 33.15 | 32.70 | 32.77 | 32.59 | qfq | 20,290,436 | 667,081,589 | -1.15% |
| 2025-04-21 | 32.80 | 33.18 | 32.63 | 33.15 | 32.97 | qfq | 18,495,558 | 610,632,297 | 1.07% |
| 2025-04-18 | 32.60 | 32.86 | 32.34 | 32.80 | 32.62 | qfq | 16,523,801 | 538,859,907 | 0.00% |
| 2025-04-17 | 32.60 | 33.15 | 32.50 | 32.80 | 32.62 | qfq | 21,627,245 | 710,844,423 | -0.15% |
| 2025-04-16 | 32.87 | 33.07 | 32.20 | 32.85 | 32.67 | qfq | 27,052,313 | 880,533,126 | 0.00% |
| 2025-04-15 | 33.15 | 33.24 | 32.66 | 32.85 | 32.67 | qfq | 24,396,093 | 801,412,073 | -1.50% |
| 2025-04-14 | 34.40 | 34.40 | 33.10 | 33.35 | 33.17 | qfq | 48,566,543 | 1,628,151,410 | 0.00% |
| 2025-04-11 | 31.96 | 34.13 | 31.86 | 33.35 | 33.17 | qfq | 70,133,598 | 2,316,349,873 | 4.35% |
| 2025-04-10 | 32.00 | 32.97 | 31.60 | 31.96 | 31.78 | qfq | 59,010,878 | 1,902,402,785 | 2.83% |
| 2025-04-09 | 29.50 | 31.31 | 28.90 | 31.08 | 30.91 | qfq | 68,987,230 | 2,107,993,061 | 3.60% |
| 2025-04-08 | 30.93 | 31.29 | 29.08 | 30.00 | 29.83 | qfq | 73,055,334 | 2,177,802,763 | -3.01% |
| 2025-04-07 | 31.31 | 32.40 | 30.93 | 30.93 | 30.76 | qfq | 41,439,780 | 1,293,597,632 | -10.01% |
| 2025-04-03 | 34.98 | 35.30 | 34.07 | 34.37 | 34.18 | qfq | 27,634,501 | 958,376,810 | -2.44% |
| 2025-04-02 | 35.01 | 35.32 | 34.93 | 35.23 | 35.03 | qfq | 15,112,534 | 531,221,262 | 0.66% |
| 2025-04-01 | 35.00 | 35.20 | 34.86 | 35.00 | 34.81 | qfq | 17,271,525 | 605,260,163 | -0.03% |
| 2025-03-31 | 35.85 | 36.09 | 34.43 | 35.01 | 34.82 | qfq | 32,509,962 | 1,142,840,523 | -2.48% |
| 2025-03-28 | 36.10 | 36.24 | 35.88 | 35.90 | 35.70 | qfq | 15,185,811 | 547,173,821 | -0.42% |
| 2025-03-27 | 35.82 | 36.40 | 35.54 | 36.05 | 35.85 | qfq | 19,578,611 | 705,405,302 | 0.36% |
| 2025-03-26 | 35.90 | 36.24 | 35.88 | 35.92 | 35.72 | qfq | 15,049,044 | 542,290,160 | -0.25% |
| 2025-03-25 | 36.60 | 36.60 | 35.98 | 36.01 | 35.81 | qfq | 18,953,827 | 685,503,155 | -1.61% |
| 2025-03-24 | 36.25 | 36.62 | 35.53 | 36.60 | 36.40 | qfq | 28,007,676 | 1,008,210,870 | 0.94% |
| 2025-03-21 | 36.91 | 37.04 | 36.10 | 36.26 | 36.06 | qfq | 31,276,901 | 1,142,045,152 | -2.03% |
| 2025-03-20 | 37.18 | 37.28 | 36.98 | 37.01 | 36.80 | qfq | 20,606,993 | 764,656,766 | -0.43% |
| 2025-03-19 | 37.50 | 37.50 | 37.05 | 37.17 | 36.96 | qfq | 21,358,982 | 794,084,808 | -0.91% |
| 2025-03-18 | 37.39 | 37.88 | 37.39 | 37.51 | 37.30 | qfq | 25,760,605 | 968,631,345 | 0.51% |
| 2025-03-17 | 37.62 | 37.69 | 37.13 | 37.32 | 37.11 | qfq | 24,031,759 | 899,131,118 | -0.21% |
| 2025-03-14 | 36.70 | 37.53 | 36.63 | 37.40 | 37.19 | qfq | 35,415,486 | 1,318,489,685 | 1.82% |
| 2025-03-13 | 37.35 | 37.40 | 36.54 | 36.73 | 36.53 | qfq | 33,462,668 | 1,235,406,539 | -1.87% |
| 2025-03-12 | 37.58 | 37.85 | 37.33 | 37.43 | 37.22 | qfq | 31,145,238 | 1,169,368,560 | -0.05% |
| 2025-03-11 | 36.93 | 37.58 | 36.81 | 37.45 | 37.24 | qfq | 23,514,608 | 876,033,162 | 0.13% |
| 2025-03-10 | 37.60 | 37.89 | 37.16 | 37.40 | 37.19 | qfq | 27,826,080 | 1,040,863,216 | -0.80% |
| 2025-03-07 | 38.20 | 38.20 | 37.40 | 37.70 | 37.49 | qfq | 45,007,393 | 1,698,847,286 | -1.77% |
| 2025-03-06 | 37.98 | 38.46 | 37.90 | 38.38 | 38.17 | qfq | 45,002,504 | 1,722,173,894 | 1.75% |
| 2025-03-05 | 37.80 | 38.18 | 37.41 | 37.72 | 37.51 | qfq | 29,633,866 | 1,118,877,595 | -0.21% |
| 2025-03-04 | 36.90 | 37.88 | 36.83 | 37.80 | 37.59 | qfq | 39,461,583 | 1,479,102,853 | 1.42% |
| 2025-03-03 | 37.36 | 37.84 | 36.90 | 37.27 | 37.06 | qfq | 40,867,370 | 1,526,892,680 | -0.05% |
| 2025-02-28 | 38.85 | 38.95 | 37.27 | 37.29 | 37.08 | qfq | 69,003,266 | 2,616,304,793 | -4.63% |
| 2025-02-27 | 40.08 | 40.13 | 38.88 | 39.10 | 38.88 | qfq | 61,083,242 | 2,402,877,827 | -2.45% |
| 2025-02-26 | 40.15 | 40.35 | 39.53 | 40.08 | 39.86 | qfq | 61,256,307 | 2,441,148,456 | -0.25% |
| 2025-02-25 | 40.18 | 41.34 | 40.10 | 40.18 | 39.96 | qfq | 77,985,541 | 3,159,435,675 | -1.59% |
| 2025-02-24 | 40.74 | 41.23 | 40.01 | 40.83 | 40.60 | qfq | 86,005,960 | 3,504,477,826 | 0.42% |
| 2025-02-21 | 39.38 | 40.95 | 39.18 | 40.66 | 40.43 | qfq | 100,093,314 | 4,039,317,706 | 3.36% |
| 2025-02-20 | 39.82 | 39.92 | 38.76 | 39.34 | 39.12 | qfq | 64,230,093 | 2,516,224,249 | -1.82% |
| 2025-02-19 | 38.99 | 40.18 | 38.90 | 40.07 | 39.85 | qfq | 71,031,278 | 2,829,610,308 | 2.48% |
| 2025-02-18 | 40.50 | 41.13 | 39.00 | 39.10 | 38.88 | qfq | 72,281,454 | 2,901,230,099 | -3.48% |
| 2025-02-17 | 40.26 | 40.65 | 40.08 | 40.51 | 40.29 | qfq | 57,602,893 | 2,325,185,338 | 0.62% |
| 2025-02-14 | 40.00 | 40.50 | 39.46 | 40.26 | 40.04 | qfq | 51,550,462 | 2,061,244,106 | 0.37% |
| 2025-02-13 | 41.01 | 41.10 | 40.10 | 40.11 | 39.89 | qfq | 62,328,034 | 2,522,410,164 | -3.26% |
| 2025-02-12 | 40.50 | 41.55 | 40.41 | 41.46 | 41.23 | qfq | 78,489,198 | 3,215,350,923 | 2.12% |
| 2025-02-11 | 41.53 | 41.65 | 40.42 | 40.60 | 40.37 | qfq | 59,632,909 | 2,427,921,492 | -2.24% |
| 2025-02-10 | 42.00 | 42.25 | 41.21 | 41.53 | 41.30 | qfq | 62,393,649 | 2,595,115,331 | -0.93% |
| 2025-02-07 | 42.20 | 42.91 | 41.20 | 41.92 | 41.69 | qfq | 104,597,670 | 4,408,683,622 | -0.85% |
| 2025-02-06 | 39.50 | 42.32 | 39.30 | 42.28 | 42.05 | qfq | 106,010,157 | 4,396,145,195 | 6.79% |
| 2025-02-05 | 39.87 | 40.18 | 39.19 | 39.59 | 39.37 | qfq | 47,860,522 | 1,897,901,378 | 1.96% |
| 2025-01-27 | 40.60 | 40.63 | 38.80 | 38.83 | 38.61 | qfq | 59,484,262 | 2,341,200,151 | -4.43% |
| 2025-01-24 | 39.22 | 40.97 | 39.19 | 40.63 | 40.40 | qfq | 72,123,651 | 2,919,692,760 | 3.12% |
| 2025-01-23 | 41.46 | 41.55 | 39.40 | 39.40 | 39.18 | qfq | 78,506,547 | 3,173,108,057 | -3.46% |
| 2025-01-22 | 40.83 | 41.30 | 40.21 | 40.81 | 40.58 | qfq | 62,149,767 | 2,530,977,979 | -1.16% |
| 2025-01-21 | 41.70 | 42.00 | 40.79 | 41.29 | 41.06 | qfq | 81,146,850 | 3,354,094,541 | -0.79% |
| 2025-01-20 | 40.60 | 42.20 | 40.30 | 41.62 | 41.39 | qfq | 96,494,727 | 3,985,148,083 | 3.05% |
| 2025-01-17 | 39.51 | 41.48 | 39.40 | 40.39 | 40.17 | qfq | 85,723,252 | 3,464,449,090 | 0.75% |
| 2025-01-16 | 41.07 | 41.99 | 39.51 | 40.09 | 39.87 | qfq | 94,068,194 | 3,825,541,400 | 0.25% |
| 2025-01-15 | 40.04 | 40.72 | 39.63 | 39.99 | 39.77 | qfq | 70,548,592 | 2,827,681,142 | -1.50% |
| 2025-01-14 | 39.05 | 40.66 | 38.12 | 40.60 | 40.37 | qfq | 119,725,549 | 4,732,371,232 | 4.37% |
| 2025-01-13 | 39.40 | 40.08 | 38.35 | 38.90 | 38.68 | qfq | 103,905,994 | 4,057,135,361 | -2.94% |
| 2025-01-10 | 37.70 | 41.46 | 37.69 | 40.08 | 39.86 | qfq | 182,273,195 | 7,422,520,833 | 6.34% |
| 2025-01-09 | 36.71 | 38.08 | 36.61 | 37.69 | 37.48 | qfq | 52,990,529 | 1,992,987,843 | 1.98% |
| 2025-01-08 | 36.88 | 37.49 | 35.89 | 36.96 | 36.76 | qfq | 49,484,894 | 1,814,898,744 | -1.10% |
| 2025-01-07 | 35.99 | 37.40 | 35.77 | 37.37 | 37.16 | qfq | 50,876,906 | 1,855,862,162 | 4.80% |
| 2025-01-06 | 36.20 | 36.99 | 35.35 | 35.66 | 35.46 | qfq | 41,407,243 | 1,489,125,825 | -1.93% |
| 2025-01-03 | 38.14 | 38.37 | 36.23 | 36.36 | 36.16 | qfq | 62,704,464 | 2,330,323,727 | -4.89% |
| 2025-01-02 | 40.86 | 40.92 | 37.77 | 38.23 | 38.02 | qfq | 87,935,179 | 3,434,066,962 | -6.44% |
| 2024-12-31 | 42.98 | 43.08 | 40.85 | 40.86 | 40.63 | qfq | 95,529,516 | 3,981,376,139 | -4.91% |
| 2024-12-30 | 41.50 | 43.48 | 41.00 | 42.97 | 42.73 | qfq | 150,542,962 | 6,359,134,869 | 6.23% |
| 2024-12-27 | 39.68 | 41.52 | 39.68 | 40.45 | 40.23 | qfq | 94,710,175 | 3,839,328,221 | 1.30% |
| 2024-12-26 | 38.80 | 40.10 | 38.69 | 39.93 | 39.71 | qfq | 61,167,992 | 2,428,757,246 | 2.57% |
| 2024-12-25 | 39.25 | 39.45 | 38.71 | 38.93 | 38.71 | qfq | 34,364,702 | 1,343,335,566 | -0.79% |
| 2024-12-24 | 39.10 | 39.29 | 38.05 | 39.24 | 39.02 | qfq | 50,299,365 | 1,946,568,051 | 0.54% |
| 2024-12-23 | 40.00 | 40.20 | 38.85 | 39.03 | 38.81 | qfq | 57,373,972 | 2,273,705,391 | -2.38% |
| 2024-12-20 | 38.80 | 40.55 | 38.38 | 39.98 | 39.76 | qfq | 93,949,507 | 3,726,683,816 | 2.86% |
| 2024-12-19 | 37.62 | 39.00 | 37.51 | 38.87 | 38.65 | qfq | 61,115,916 | 2,340,619,950 | 1.78% |
| 2024-12-18 | 37.90 | 38.43 | 37.52 | 38.19 | 37.98 | qfq | 41,970,266 | 1,594,968,817 | 1.19% |
| 2024-12-17 | 37.68 | 38.36 | 37.59 | 37.74 | 37.53 | qfq | 31,836,121 | 1,208,083,668 | -0.26% |
| 2024-12-16 | 38.01 | 38.57 | 37.65 | 37.84 | 37.63 | qfq | 34,638,305 | 1,317,783,287 | -0.42% |
| 2024-12-13 | 38.50 | 38.66 | 37.90 | 38.00 | 37.79 | qfq | 41,236,742 | 1,573,535,849 | -1.50% |
| 2024-12-12 | 38.45 | 38.71 | 38.01 | 38.58 | 38.37 | qfq | 34,320,584 | 1,316,343,208 | 0.31% |
| 2024-12-11 | 38.36 | 38.79 | 38.05 | 38.46 | 38.25 | qfq | 38,879,681 | 1,491,870,292 | -0.23% |
| 2024-12-10 | 39.83 | 39.98 | 38.44 | 38.55 | 38.34 | qfq | 45,442,658 | 1,782,816,040 | -0.21% |
| 2024-12-09 | 39.55 | 39.55 | 38.30 | 38.63 | 38.42 | qfq | 36,837,191 | 1,428,578,216 | -2.35% |
| 2024-12-06 | 39.33 | 39.95 | 38.85 | 39.56 | 39.34 | qfq | 45,811,564 | 1,802,291,916 | 0.64% |
| 2024-12-05 | 39.09 | 39.77 | 39.00 | 39.31 | 39.09 | qfq | 31,240,889 | 1,227,937,119 | 0.03% |
| 2024-12-04 | 40.58 | 40.83 | 39.28 | 39.30 | 39.08 | qfq | 51,648,404 | 2,070,969,647 | -1.08% |
| 2024-12-03 | 40.23 | 40.96 | 39.28 | 39.73 | 39.51 | qfq | 58,213,636 | 2,338,575,131 | -1.14% |
| 2024-12-02 | 39.19 | 40.50 | 39.19 | 40.19 | 39.97 | qfq | 63,726,890 | 2,546,953,583 | 3.10% |
| 2024-11-29 | 38.30 | 39.55 | 37.83 | 38.98 | 38.76 | qfq | 56,235,191 | 2,175,884,223 | 1.59% |
| 2024-11-28 | 38.18 | 39.19 | 37.79 | 38.37 | 38.16 | qfq | 57,574,427 | 2,219,028,465 | 0.55% |
| 2024-11-27 | 37.44 | 38.17 | 36.82 | 38.16 | 37.95 | qfq | 53,150,689 | 1,998,534,047 | 1.57% |
| 2024-11-26 | 37.74 | 38.50 | 37.48 | 37.57 | 37.36 | qfq | 40,512,291 | 1,538,089,227 | -0.40% |
| 2024-11-25 | 38.88 | 39.09 | 36.90 | 37.72 | 37.51 | qfq | 72,806,217 | 2,742,623,605 | -3.08% |
| 2024-11-22 | 41.05 | 41.50 | 38.83 | 38.92 | 38.70 | qfq | 70,601,205 | 2,833,315,231 | -5.19% |
| 2024-11-21 | 41.50 | 41.53 | 40.67 | 41.05 | 40.82 | qfq | 55,671,938 | 2,288,496,125 | -1.39% |
| 2024-11-20 | 41.96 | 41.99 | 40.91 | 41.63 | 41.40 | qfq | 58,461,353 | 2,424,805,043 | -0.83% |
| 2024-11-19 | 40.70 | 42.11 | 40.45 | 41.98 | 41.75 | qfq | 63,771,141 | 2,637,166,042 | 2.99% |
| 2024-11-18 | 42.29 | 42.83 | 40.36 | 40.76 | 40.53 | qfq | 85,193,216 | 3,531,158,347 | -5.63% |
| 2024-11-15 | 43.88 | 46.45 | 43.01 | 43.19 | 42.95 | qfq | 108,336,661 | 4,826,996,862 | 0.23% |
| 2024-11-14 | 44.73 | 45.21 | 43.01 | 43.09 | 42.85 | qfq | 72,183,784 | 3,175,689,292 | -2.82% |
| 2024-11-13 | 45.62 | 45.71 | 43.74 | 44.34 | 44.09 | qfq | 87,731,005 | 3,903,748,142 | -3.82% |
| 2024-11-12 | 46.58 | 47.55 | 45.01 | 46.10 | 45.84 | qfq | 99,999,906 | 4,611,431,008 | -0.97% |
| 2024-11-11 | 44.96 | 47.92 | 44.52 | 46.55 | 46.29 | qfq | 132,303,030 | 6,109,575,381 | 6.74% |
| 2024-11-08 | 44.79 | 45.69 | 43.49 | 43.61 | 43.37 | qfq | 119,651,640 | 5,343,170,107 | -0.50% |
| 2024-11-07 | 42.60 | 44.25 | 41.75 | 43.83 | 43.59 | qfq | 118,829,163 | 5,089,477,535 | 0.62% |
| 2024-11-06 | 41.10 | 45.15 | 40.70 | 43.56 | 43.32 | qfq | 165,675,041 | 7,008,960,223 | 6.06% |
| 2024-11-05 | 38.86 | 41.36 | 38.55 | 41.07 | 40.84 | qfq | 119,830,445 | 4,833,970,198 | 5.71% |
| 2024-11-04 | 38.60 | 39.50 | 38.10 | 38.85 | 38.63 | qfq | 60,254,633 | 2,332,569,306 | 0.67% |
| 2024-11-01 | 41.90 | 41.90 | 38.50 | 38.59 | 38.38 | qfq | 113,728,682 | 4,557,471,255 | -3.33% |
| 2024-10-31 | 38.15 | 40.80 | 37.61 | 39.92 | 39.70 | qfq | 117,597,573 | 4,619,560,691 | 4.34% |
| 2024-10-30 | 38.20 | 38.98 | 37.70 | 38.26 | 38.05 | qfq | 64,495,578 | 2,473,006,664 | -0.93% |
| 2024-10-29 | 38.53 | 39.89 | 38.04 | 38.62 | 38.41 | qfq | 88,662,432 | 3,454,756,976 | 0.26% |
| 2024-10-28 | 38.93 | 38.93 | 37.50 | 38.52 | 38.31 | qfq | 73,570,970 | 2,804,314,734 | -1.46% |
| 2024-10-25 | 38.77 | 39.25 | 38.29 | 39.09 | 38.87 | qfq | 55,396,443 | 2,148,251,872 | 1.14% |
| 2024-10-24 | 38.39 | 39.09 | 38.21 | 38.65 | 38.44 | qfq | 51,954,243 | 2,007,546,646 | -0.03% |
| 2024-10-23 | 38.99 | 39.28 | 38.28 | 38.66 | 38.45 | qfq | 71,764,485 | 2,779,133,765 | -0.82% |
| 2024-10-22 | 39.38 | 39.98 | 38.63 | 38.98 | 38.76 | qfq | 86,272,802 | 3,378,595,682 | -2.43% |
| 2024-10-21 | 41.00 | 41.70 | 39.86 | 39.95 | 39.73 | qfq | 146,009,015 | 5,931,508,021 | -0.20% |
| 2024-10-18 | 37.15 | 40.70 | 37.13 | 40.03 | 39.81 | qfq | 118,700,834 | 4,646,463,702 | 8.19% |
| 2024-10-17 | 37.72 | 37.99 | 37.00 | 37.00 | 36.79 | qfq | 44,447,297 | 1,665,894,852 | -0.48% |
| 2024-10-16 | 36.76 | 37.86 | 36.55 | 37.18 | 36.97 | qfq | 45,855,171 | 1,709,234,927 | -1.80% |
| 2024-10-15 | 37.43 | 39.49 | 36.95 | 37.86 | 37.65 | qfq | 84,398,234 | 3,248,115,670 | 1.12% |
| 2024-10-14 | 36.55 | 37.50 | 35.56 | 37.44 | 37.23 | qfq | 63,249,879 | 2,323,592,506 | 2.44% |
| 2024-10-11 | 37.62 | 38.68 | 36.02 | 36.55 | 36.35 | qfq | 68,346,194 | 2,527,090,854 | -4.24% |
| 2024-10-10 | 39.32 | 39.82 | 36.15 | 38.17 | 37.96 | qfq | 95,675,959 | 3,664,558,248 | -2.88% |
| 2024-10-09 | 39.93 | 42.00 | 37.79 | 39.30 | 39.08 | qfq | 165,205,135 | 6,662,934,518 | 1.13% |
| 2024-10-08 | 38.86 | 38.86 | 37.55 | 38.86 | 38.64 | qfq | 66,960,473 | 2,590,922,492 | 9.99% |
| 2024-09-30 | 33.75 | 35.33 | 32.91 | 35.33 | 35.13 | qfq | 89,256,281 | 3,072,340,195 | 9.99% |
| 2024-09-27 | 30.98 | 32.13 | 30.78 | 32.12 | 31.94 | qfq | 29,463,744 | 926,751,353 | 4.90% |
| 2024-09-26 | 29.81 | 30.63 | 29.60 | 30.62 | 30.45 | qfq | 41,591,105 | 1,249,161,526 | 2.75% |
| 2024-09-25 | 29.25 | 30.33 | 29.23 | 29.80 | 29.63 | qfq | 53,343,197 | 1,589,734,431 | 2.76% |
| 2024-09-24 | 28.08 | 29.02 | 27.50 | 29.00 | 28.84 | qfq | 43,369,718 | 1,231,930,366 | 4.35% |
| 2024-09-23 | 28.06 | 28.60 | 27.72 | 27.79 | 27.64 | qfq | 24,387,765 | 684,141,106 | -0.96% |
| 2024-09-20 | 27.92 | 28.29 | 27.47 | 28.06 | 27.90 | qfq | 24,474,454 | 682,090,850 | 0.68% |
| 2024-09-19 | 28.07 | 28.38 | 27.61 | 27.87 | 27.72 | qfq | 29,885,978 | 834,911,026 | 0.32% |
| 2024-09-18 | 29.00 | 29.13 | 27.43 | 27.78 | 27.63 | qfq | 43,767,481 | 1,221,116,817 | -4.07% |
| 2024-09-13 | 29.01 | 29.87 | 28.89 | 28.96 | 28.80 | qfq | 23,338,931 | 684,909,532 | -0.34% |
| 2024-09-12 | 29.66 | 29.73 | 29.04 | 29.06 | 28.90 | qfq | 14,067,554 | 412,745,451 | -0.89% |
| 2024-09-11 | 29.51 | 29.73 | 29.15 | 29.32 | 29.16 | qfq | 14,258,994 | 419,363,888 | -0.91% |
| 2024-09-10 | 29.47 | 29.70 | 28.86 | 29.59 | 29.43 | qfq | 23,261,334 | 681,329,034 | 0.58% |
| 2024-09-09 | 29.56 | 30.02 | 29.22 | 29.42 | 29.26 | qfq | 21,261,796 | 627,254,674 | -1.18% |
| 2024-09-06 | 30.46 | 30.56 | 29.76 | 29.77 | 29.60 | qfq | 19,181,870 | 575,319,998 | -2.23% |
| 2024-09-05 | 30.59 | 30.79 | 30.17 | 30.45 | 30.28 | qfq | 18,562,096 | 564,889,127 | -0.10% |
| 2024-09-04 | 30.32 | 30.73 | 30.00 | 30.48 | 30.31 | qfq | 20,891,904 | 634,389,718 | -1.71% |
| 2024-09-03 | 30.95 | 31.30 | 30.71 | 31.01 | 30.84 | qfq | 24,378,379 | 755,671,631 | -0.06% |
| 2024-09-02 | 32.53 | 32.75 | 30.98 | 31.03 | 30.86 | qfq | 38,364,191 | 1,213,579,986 | -4.96% |
| 2024-08-30 | 30.73 | 33.08 | 30.73 | 32.65 | 32.47 | qfq | 50,763,389 | 1,645,059,828 | 5.60% |
| 2024-08-29 | 29.84 | 31.09 | 29.73 | 30.92 | 30.75 | qfq | 26,946,028 | 824,881,767 | 2.55% |
| 2024-08-28 | 30.01 | 30.38 | 29.81 | 30.15 | 29.98 | qfq | 17,321,353 | 520,967,544 | 0.17% |
| 2024-08-27 | 31.30 | 31.30 | 30.00 | 30.10 | 29.93 | qfq | 28,288,728 | 859,135,791 | -3.71% |
| 2024-08-26 | 31.15 | 32.28 | 31.03 | 31.26 | 31.09 | qfq | 39,570,993 | 1,247,341,753 | 2.26% |
| 2024-08-23 | 29.92 | 30.74 | 29.90 | 30.57 | 30.40 | qfq | 18,613,563 | 566,115,592 | 1.36% |
| 2024-08-22 | 30.55 | 30.55 | 29.81 | 30.16 | 29.99 | qfq | 20,335,346 | 612,541,165 | -1.37% |
| 2024-08-21 | 30.20 | 31.29 | 30.10 | 30.58 | 30.41 | qfq | 23,664,005 | 727,719,227 | 0.72% |
| 2024-08-20 | 30.86 | 31.10 | 30.16 | 30.36 | 30.19 | qfq | 18,496,648 | 563,516,325 | -1.62% |
| 2024-08-19 | 30.35 | 31.30 | 30.20 | 30.86 | 30.69 | qfq | 22,599,586 | 699,873,619 | 0.78% |
| 2024-08-16 | 30.82 | 31.25 | 30.50 | 30.62 | 30.45 | qfq | 18,083,146 | 558,143,867 | -0.10% |
| 2024-08-15 | 30.81 | 31.37 | 30.46 | 30.65 | 30.48 | qfq | 25,701,461 | 792,962,744 | -1.19% |
| 2024-08-14 | 31.51 | 31.54 | 30.90 | 31.02 | 30.85 | qfq | 19,643,326 | 613,297,612 | -1.18% |
| 2024-08-13 | 30.85 | 31.58 | 30.72 | 31.39 | 31.22 | qfq | 22,658,598 | 708,059,379 | 1.65% |
| 2024-08-12 | 30.83 | 31.23 | 30.63 | 30.88 | 30.71 | qfq | 20,015,396 | 617,291,692 | 0.10% |
| 2024-08-09 | 30.80 | 31.36 | 30.60 | 30.85 | 30.68 | qfq | 39,786,411 | 1,232,085,352 | 2.39% |
| 2024-08-08 | 29.25 | 30.78 | 29.18 | 30.13 | 29.96 | qfq | 37,092,815 | 1,115,596,608 | 1.89% |
| 2024-08-07 | 30.01 | 30.22 | 29.42 | 29.57 | 29.41 | qfq | 28,718,381 | 856,727,599 | -1.60% |
| 2024-08-06 | 30.50 | 30.65 | 29.50 | 30.05 | 29.88 | qfq | 33,041,806 | 988,203,784 | 0.87% |
| 2024-08-05 | 31.78 | 32.02 | 29.64 | 29.79 | 29.62 | qfq | 71,875,553 | 2,203,510,542 | -7.54% |
| 2024-08-02 | 33.25 | 33.45 | 32.08 | 32.22 | 32.04 | qfq | 45,946,800 | 1,500,703,965 | -5.01% |
| 2024-08-01 | 33.80 | 34.34 | 33.43 | 33.92 | 33.73 | qfq | 36,093,437 | 1,224,760,724 | 1.59% |
| 2024-07-31 | 32.60 | 33.74 | 32.34 | 33.39 | 33.20 | qfq | 39,575,527 | 1,314,547,750 | 1.74% |
| 2024-07-30 | 32.31 | 32.91 | 31.83 | 32.82 | 32.64 | qfq | 31,691,240 | 1,031,247,585 | 0.83% |
| 2024-07-29 | 32.35 | 33.70 | 32.08 | 32.55 | 32.37 | qfq | 38,477,423 | 1,268,889,181 | 1.09% |
| 2024-07-26 | 32.30 | 32.54 | 31.68 | 32.20 | 32.02 | qfq | 32,232,940 | 1,034,983,146 | 0.34% |
| 2024-07-25 | 33.40 | 33.40 | 31.80 | 32.09 | 31.91 | qfq | 56,613,329 | 1,830,448,827 | -5.06% |
| 2024-07-24 | 33.60 | 34.39 | 33.31 | 33.80 | 33.61 | qfq | 45,167,461 | 1,529,863,104 | 0.36% |
| 2024-07-23 | 35.49 | 35.49 | 33.64 | 33.68 | 33.49 | qfq | 57,165,514 | 1,967,210,416 | -5.79% |
| 2024-07-22 | 35.00 | 36.11 | 34.88 | 35.75 | 35.55 | qfq | 44,491,626 | 1,587,720,005 | 1.82% |
| 2024-07-19 | 34.30 | 35.59 | 33.30 | 35.11 | 34.92 | qfq | 69,429,222 | 2,404,542,409 | -0.54% |
| 2024-07-18 | 34.00 | 35.68 | 32.93 | 35.30 | 35.10 | qfq | 80,754,116 | 2,757,132,683 | 1.82% |
| 2024-07-17 | 35.87 | 36.70 | 34.34 | 34.67 | 34.48 | qfq | 61,715,559 | 2,200,961,772 | -3.77% |
| 2024-07-16 | 34.30 | 36.19 | 34.30 | 36.03 | 35.83 | qfq | 65,916,686 | 2,327,808,077 | 3.68% |
| 2024-07-15 | 33.48 | 34.95 | 33.36 | 34.75 | 34.56 | qfq | 52,764,186 | 1,808,621,029 | 3.52% |
| 2024-07-12 | 33.30 | 33.71 | 32.80 | 33.57 | 33.38 | qfq | 32,869,951 | 1,092,826,924 | -0.42% |
| 2024-07-11 | 33.30 | 34.18 | 32.74 | 33.71 | 33.52 | qfq | 60,189,065 | 2,017,918,950 | 2.84% |
| 2024-07-10 | 32.81 | 33.19 | 32.60 | 32.78 | 32.60 | qfq | 36,498,850 | 1,198,402,335 | -1.00% |
| 2024-07-09 | 31.13 | 33.27 | 30.91 | 33.11 | 32.93 | qfq | 70,699,687 | 2,298,503,398 | 6.05% |
| 2024-07-08 | 31.50 | 31.89 | 31.14 | 31.22 | 31.05 | qfq | 28,901,833 | 910,614,465 | -0.73% |
| 2024-07-05 | 31.80 | 31.95 | 30.50 | 31.45 | 31.28 | qfq | 40,157,197 | 1,250,151,528 | -1.26% |
| 2024-07-04 | 32.11 | 32.55 | 31.70 | 31.85 | 31.67 | qfq | 40,098,154 | 1,286,730,963 | -1.64% |
| 2024-07-03 | 30.77 | 32.82 | 30.51 | 32.38 | 32.20 | qfq | 69,087,700 | 2,202,172,414 | 5.44% |
| 2024-07-02 | 31.30 | 31.62 | 30.56 | 30.71 | 30.54 | qfq | 28,876,433 | 895,764,799 | -2.10% |
| 2024-07-01 | 31.51 | 31.75 | 30.57 | 31.37 | 31.20 | qfq | 35,581,085 | 1,107,439,102 | -1.07% |
| 2024-06-28 | 31.20 | 31.97 | 30.96 | 31.71 | 31.53 | qfq | 45,139,177 | 1,427,113,611 | 0.89% |
| 2024-06-27 | 31.21 | 32.60 | 31.02 | 31.43 | 31.26 | qfq | 66,167,038 | 2,104,053,444 | 0.32% |
| 2024-06-26 | 30.19 | 31.84 | 29.69 | 31.33 | 31.06 | qfq | 51,769,877 | 1,594,855,040 | 4.43% |
| 2024-06-25 | 30.81 | 31.40 | 29.64 | 30.00 | 29.74 | qfq | 64,186,820 | 1,942,393,932 | -3.19% |
| 2024-06-24 | 30.97 | 31.80 | 30.80 | 30.99 | 30.72 | qfq | 55,817,070 | 1,751,473,431 | -0.03% |
| 2024-06-21 | 30.63 | 31.25 | 30.24 | 31.00 | 30.73 | qfq | 38,197,822 | 1,178,132,936 | -0.26% |
| 2024-06-20 | 31.30 | 31.88 | 30.93 | 31.08 | 30.81 | qfq | 53,015,408 | 1,660,881,283 | -2.11% |
| 2024-06-19 | 31.30 | 32.02 | 31.05 | 31.75 | 31.47 | qfq | 73,979,582 | 2,341,767,839 | 1.11% |
| 2024-06-18 | 31.20 | 31.41 | 30.81 | 31.40 | 31.13 | qfq | 58,095,648 | 1,811,907,667 | 0.38% |
| 2024-06-17 | 29.05 | 31.90 | 28.75 | 31.28 | 31.01 | qfq | 98,033,148 | 2,989,219,120 | 7.68% |
| 2024-06-14 | 29.15 | 29.29 | 28.68 | 29.05 | 28.80 | qfq | 48,979,129 | 1,418,345,383 | -0.24% |
| 2024-06-13 | 29.20 | 29.90 | 29.05 | 29.12 | 28.87 | qfq | 62,291,355 | 1,830,697,759 | 0.97% |
| 2024-06-12 | 28.67 | 30.30 | 28.67 | 28.84 | 28.59 | qfq | 89,341,382 | 2,623,983,368 | 0.73% |
| 2024-06-11 | 27.88 | 28.75 | 27.76 | 28.63 | 28.38 | qfq | 53,878,194 | 1,534,305,537 | 3.17% |
| 2024-06-07 | 27.85 | 28.24 | 27.43 | 27.75 | 27.51 | qfq | 46,276,244 | 1,286,821,698 | -0.72% |
| 2024-06-06 | 27.40 | 28.18 | 27.40 | 27.95 | 27.71 | qfq | 65,473,529 | 1,822,023,487 | 2.68% |
| 2024-06-05 | 26.75 | 27.76 | 26.70 | 27.22 | 26.98 | qfq | 49,591,444 | 1,363,017,541 | 1.38% |
| 2024-06-04 | 26.95 | 26.95 | 26.41 | 26.85 | 26.62 | qfq | 34,899,344 | 931,807,401 | 0.04% |
| 2024-06-03 | 25.98 | 26.98 | 25.98 | 26.84 | 26.61 | qfq | 58,122,735 | 1,550,741,512 | 3.35% |
| 2024-05-31 | 26.00 | 26.30 | 25.75 | 25.97 | 25.74 | qfq | 30,881,281 | 804,528,498 | -0.42% |
| 2024-05-30 | 25.00 | 26.22 | 24.83 | 26.08 | 25.85 | qfq | 50,364,897 | 1,301,268,025 | 3.45% |
| 2024-05-29 | 25.10 | 25.37 | 24.96 | 25.21 | 24.99 | qfq | 22,817,121 | 574,660,342 | 0.24% |
| 2024-05-28 | 25.28 | 26.18 | 25.07 | 25.15 | 24.93 | qfq | 40,992,614 | 1,047,454,732 | 0.08% |
| 2024-05-27 | 24.50 | 25.16 | 24.01 | 25.13 | 24.91 | qfq | 31,274,579 | 767,462,995 | 2.45% |
| 2024-05-24 | 25.07 | 25.49 | 24.48 | 24.53 | 24.32 | qfq | 25,293,568 | 628,899,004 | -3.39% |
| 2024-05-23 | 26.06 | 26.06 | 25.37 | 25.39 | 25.17 | qfq | 21,560,893 | 551,902,993 | -2.46% |
| 2024-05-22 | 25.91 | 26.10 | 25.67 | 26.03 | 25.80 | qfq | 19,531,367 | 505,562,750 | 0.50% |
| 2024-05-21 | 26.00 | 26.10 | 25.80 | 25.90 | 25.67 | qfq | 12,143,053 | 314,783,911 | -0.80% |
| 2024-05-20 | 26.40 | 26.49 | 25.92 | 26.11 | 25.88 | qfq | 20,681,388 | 540,987,125 | 0.54% |
| 2024-05-17 | 25.77 | 25.97 | 25.38 | 25.97 | 25.74 | qfq | 19,137,550 | 491,777,342 | 0.50% |
| 2024-05-16 | 26.30 | 26.40 | 25.80 | 25.84 | 25.61 | qfq | 26,396,400 | 688,757,477 | -1.41% |
| 2024-05-15 | 25.90 | 26.89 | 25.64 | 26.21 | 25.98 | qfq | 33,783,850 | 893,604,865 | 1.00% |
| 2024-05-14 | 25.94 | 26.43 | 25.89 | 25.95 | 25.72 | qfq | 18,011,711 | 470,732,271 | 0.19% |
| 2024-05-13 | 25.98 | 26.18 | 25.56 | 25.90 | 25.67 | qfq | 19,476,962 | 504,271,288 | -1.26% |
| 2024-05-10 | 26.75 | 26.96 | 26.15 | 26.23 | 26.00 | qfq | 26,035,281 | 687,855,853 | -1.65% |
| 2024-05-09 | 26.18 | 26.74 | 26.11 | 26.67 | 26.44 | qfq | 20,653,078 | 548,692,829 | 1.79% |
| 2024-05-08 | 26.66 | 26.87 | 26.13 | 26.20 | 25.97 | qfq | 21,481,762 | 568,069,256 | -1.76% |
| 2024-05-07 | 26.62 | 26.84 | 26.30 | 26.67 | 26.44 | qfq | 28,693,769 | 764,101,139 | -0.04% |
| 2024-05-06 | 26.20 | 26.76 | 26.19 | 26.68 | 26.45 | qfq | 36,257,230 | 962,518,900 | 3.53% |
| 2024-04-30 | 26.25 | 26.27 | 25.64 | 25.77 | 25.55 | qfq | 25,777,502 | 666,807,440 | -1.64% |
| 2024-04-29 | 25.31 | 26.25 | 25.20 | 26.20 | 25.97 | qfq | 38,588,237 | 999,215,665 | 4.09% |
| 2024-04-26 | 24.15 | 25.35 | 24.13 | 25.17 | 24.95 | qfq | 36,348,795 | 907,478,764 | 3.54% |
| 2024-04-25 | 23.70 | 24.66 | 23.29 | 24.31 | 24.10 | qfq | 36,578,124 | 882,974,629 | -0.29% |
| 2024-04-24 | 23.68 | 24.38 | 23.57 | 24.38 | 24.17 | qfq | 31,266,390 | 750,458,428 | 3.66% |
| 2024-04-23 | 24.15 | 24.48 | 23.39 | 23.52 | 23.31 | qfq | 28,191,859 | 667,815,288 | -2.24% |
| 2024-04-22 | 24.00 | 24.41 | 23.69 | 24.06 | 23.85 | qfq | 28,116,020 | 675,028,949 | -1.96% |
| 2024-04-19 | 25.28 | 25.36 | 24.36 | 24.54 | 24.33 | qfq | 33,974,875 | 842,618,080 | -3.95% |
| 2024-04-18 | 25.34 | 25.92 | 25.09 | 25.55 | 25.33 | qfq | 24,053,637 | 614,490,001 | -0.16% |
| 2024-04-17 | 24.82 | 25.63 | 24.82 | 25.59 | 25.37 | qfq | 26,763,846 | 679,601,720 | 3.56% |
| 2024-04-16 | 25.40 | 25.55 | 24.70 | 24.71 | 24.49 | qfq | 28,588,750 | 715,056,185 | -4.00% |
| 2024-04-15 | 25.48 | 26.05 | 25.21 | 25.74 | 25.52 | qfq | 31,067,843 | 797,744,612 | 0.82% |
| 2024-04-12 | 25.42 | 25.88 | 25.42 | 25.53 | 25.31 | qfq | 23,272,995 | 596,284,024 | 0.55% |
| 2024-04-11 | 25.01 | 25.79 | 25.01 | 25.39 | 25.17 | qfq | 29,690,847 | 758,527,509 | 0.87% |
| 2024-04-10 | 26.11 | 26.12 | 25.06 | 25.17 | 24.95 | qfq | 31,428,918 | 798,155,824 | -3.97% |
| 2024-04-09 | 25.91 | 26.30 | 25.67 | 26.21 | 25.98 | qfq | 24,724,518 | 643,096,824 | 0.50% |
| 2024-04-08 | 27.01 | 27.10 | 26.07 | 26.08 | 25.85 | qfq | 35,619,357 | 942,266,583 | -4.05% |
| 2024-04-03 | 27.18 | 27.69 | 27.02 | 27.18 | 26.94 | qfq | 33,954,170 | 927,980,148 | 0.30% |
| 2024-04-02 | 27.86 | 27.87 | 27.01 | 27.10 | 26.86 | qfq | 50,767,277 | 1,388,056,044 | -3.63% |
| 2024-04-01 | 28.00 | 28.59 | 27.35 | 28.12 | 27.87 | qfq | 57,730,811 | 1,610,877,851 | -0.04% |
| 2024-03-29 | 28.61 | 28.65 | 28.00 | 28.13 | 27.88 | qfq | 52,636,287 | 1,485,029,381 | -3.10% |
| 2024-03-28 | 28.19 | 30.00 | 27.11 | 29.03 | 28.78 | qfq | 97,660,197 | 2,778,538,600 | -0.27% |
| 2024-03-27 | 31.08 | 31.08 | 28.99 | 29.11 | 28.86 | qfq | 155,192,574 | 4,643,164,504 | 3.04% |
| 2024-03-19 | 28.75 | 28.93 | 28.25 | 28.25 | 28.00 | qfq | 23,735,962 | 676,225,326 | -1.70% |
| 2024-03-18 | 28.28 | 28.74 | 28.08 | 28.74 | 28.49 | qfq | 31,391,198 | 893,832,991 | 2.75% |
| 2024-03-15 | 27.94 | 28.01 | 27.42 | 27.97 | 27.73 | qfq | 22,144,563 | 613,638,123 | 0.04% |
| 2024-03-14 | 28.10 | 28.50 | 27.69 | 27.96 | 27.72 | qfq | 32,323,379 | 907,316,862 | -2.17% |
| 2024-03-13 | 28.92 | 29.00 | 28.42 | 28.58 | 28.33 | qfq | 32,004,850 | 917,673,346 | -0.69% |
| 2024-03-12 | 28.55 | 29.62 | 28.38 | 28.78 | 28.53 | qfq | 49,121,232 | 1,422,742,169 | 0.42% |
| 2024-03-11 | 28.13 | 28.70 | 27.90 | 28.66 | 28.41 | qfq | 49,158,932 | 1,391,607,280 | -1.14% |
| 2024-03-08 | 27.56 | 29.12 | 27.38 | 28.99 | 28.74 | qfq | 77,963,216 | 2,229,442,169 | 5.27% |
| 2024-03-07 | 28.95 | 29.10 | 27.32 | 27.54 | 27.30 | qfq | 81,709,002 | 2,294,879,746 | -4.64% |
| 2024-03-06 | 30.45 | 30.45 | 28.68 | 28.88 | 28.63 | qfq | 109,948,493 | 3,215,821,021 | -5.87% |
| 2024-03-05 | 30.68 | 30.68 | 30.07 | 30.68 | 30.41 | qfq | 69,420,299 | 2,125,014,726 | 10.00% |
| 2024-03-04 | 26.82 | 28.49 | 26.82 | 27.89 | 27.65 | qfq | 54,649,779 | 1,514,288,234 | 4.50% |
| 2024-03-01 | 26.29 | 26.95 | 26.16 | 26.69 | 26.46 | qfq | 33,344,786 | 887,541,366 | 2.03% |
| 2024-02-29 | 25.02 | 26.21 | 24.98 | 26.16 | 25.93 | qfq | 26,071,647 | 674,237,843 | 4.22% |
| 2024-02-28 | 26.10 | 26.50 | 25.09 | 25.10 | 24.88 | qfq | 30,445,863 | 786,582,613 | -3.79% |
| 2024-02-27 | 24.97 | 26.10 | 24.83 | 26.09 | 25.86 | qfq | 30,836,642 | 787,019,282 | 4.03% |
| 2024-02-26 | 25.01 | 25.43 | 24.88 | 25.08 | 24.86 | qfq | 18,641,594 | 469,328,437 | -0.20% |
| 2024-02-23 | 25.30 | 25.33 | 24.80 | 25.13 | 24.91 | qfq | 18,196,568 | 456,396,486 | 0.56% |
| 2024-02-22 | 24.32 | 25.10 | 24.32 | 24.99 | 24.77 | qfq | 31,222,631 | 775,949,480 | 2.75% |
| 2024-02-21 | 23.86 | 24.72 | 23.66 | 24.32 | 24.11 | qfq | 25,343,576 | 616,248,374 | 0.79% |
| 2024-02-20 | 24.23 | 24.26 | 23.75 | 24.13 | 23.92 | qfq | 24,871,962 | 595,650,613 | -1.43% |
| 2024-02-19 | 24.45 | 24.50 | 23.75 | 24.48 | 24.27 | qfq | 25,579,473 | 618,263,974 | 2.09% |
| 2024-02-08 | 23.68 | 24.66 | 23.61 | 23.98 | 23.77 | qfq | 24,949,117 | 601,175,084 | 2.04% |
| 2024-02-07 | 22.75 | 23.72 | 22.46 | 23.50 | 23.30 | qfq | 30,097,995 | 702,091,715 | 3.62% |
| 2024-02-06 | 20.80 | 22.75 | 20.63 | 22.68 | 22.48 | qfq | 30,017,778 | 660,513,206 | 8.21% |
| 2024-02-05 | 21.55 | 21.73 | 19.95 | 20.96 | 20.78 | qfq | 39,428,187 | 823,114,124 | -3.76% |
| 2024-02-02 | 22.81 | 23.03 | 21.00 | 21.78 | 21.59 | qfq | 28,956,629 | 634,320,538 | -3.93% |
| 2024-02-01 | 22.32 | 23.30 | 22.30 | 22.67 | 22.47 | qfq | 21,220,211 | 483,821,622 | 0.85% |
| 2024-01-31 | 23.25 | 23.51 | 22.40 | 22.48 | 22.28 | qfq | 23,775,162 | 541,433,574 | -3.93% |
| 2024-01-30 | 23.82 | 24.04 | 23.36 | 23.40 | 23.20 | qfq | 17,128,894 | 404,192,489 | -2.26% |
| 2024-01-29 | 24.63 | 24.92 | 23.75 | 23.94 | 23.73 | qfq | 23,040,534 | 555,418,786 | -2.76% |
| 2024-01-26 | 25.51 | 25.54 | 24.40 | 24.62 | 24.41 | qfq | 35,976,644 | 889,511,936 | -4.28% |
| 2024-01-25 | 24.40 | 25.75 | 24.10 | 25.72 | 25.50 | qfq | 28,725,283 | 724,680,831 | 4.94% |
| 2024-01-24 | 25.10 | 25.22 | 23.58 | 24.51 | 24.30 | qfq | 42,082,621 | 1,018,229,553 | -3.66% |
| 2024-01-23 | 25.23 | 25.75 | 24.96 | 25.44 | 25.22 | qfq | 20,062,657 | 510,751,827 | -0.43% |
| 2024-01-22 | 26.14 | 26.29 | 25.22 | 25.55 | 25.33 | qfq | 23,251,345 | 601,030,592 | -2.26% |
| 2024-01-19 | 25.58 | 26.62 | 25.57 | 26.14 | 25.91 | qfq | 29,266,447 | 767,258,411 | 2.55% |
| 2024-01-18 | 24.91 | 25.55 | 24.22 | 25.49 | 25.27 | qfq | 28,435,479 | 705,529,161 | 1.84% |
| 2024-01-17 | 25.97 | 26.08 | 25.03 | 25.03 | 24.81 | qfq | 15,506,726 | 394,844,252 | -3.55% |
| 2024-01-16 | 26.00 | 26.16 | 25.53 | 25.95 | 25.72 | qfq | 13,836,356 | 357,440,882 | -0.69% |
| 2024-01-15 | 25.47 | 26.46 | 25.40 | 26.13 | 25.90 | qfq | 19,916,189 | 521,188,135 | 1.59% |
| 2024-01-12 | 25.98 | 26.00 | 25.70 | 25.72 | 25.50 | qfq | 14,440,485 | 372,916,468 | -1.08% |
| 2024-01-11 | 25.61 | 26.17 | 25.37 | 26.00 | 25.77 | qfq | 16,807,071 | 434,529,116 | 1.52% |
| 2024-01-10 | 25.46 | 25.80 | 25.15 | 25.61 | 25.39 | qfq | 15,568,820 | 396,826,141 | -0.66% |
| 2024-01-09 | 26.11 | 26.43 | 25.43 | 25.78 | 25.56 | qfq | 23,994,809 | 620,490,436 | -0.50% |
| 2024-01-08 | 26.73 | 26.75 | 25.75 | 25.91 | 25.68 | qfq | 20,775,925 | 540,118,041 | -3.07% |
| 2024-01-05 | 26.99 | 27.39 | 26.56 | 26.73 | 26.50 | qfq | 16,668,022 | 448,974,706 | -1.29% |
| 2024-01-04 | 27.98 | 28.00 | 26.55 | 27.08 | 26.84 | qfq | 30,149,259 | 820,091,201 | -3.22% |
| 2024-01-03 | 29.41 | 29.55 | 27.66 | 27.98 | 27.74 | qfq | 28,169,627 | 797,568,725 | -5.25% |
| 2024-01-02 | 29.89 | 29.98 | 29.53 | 29.53 | 29.27 | qfq | 10,266,068 | 304,768,733 | -1.11% |
| 2023-12-29 | 29.26 | 29.92 | 29.22 | 29.86 | 29.60 | qfq | 17,147,857 | 510,087,387 | 2.12% |
| 2023-12-28 | 28.61 | 29.32 | 28.51 | 29.24 | 28.99 | qfq | 13,953,146 | 405,071,990 | 2.24% |
| 2023-12-27 | 27.94 | 28.66 | 27.91 | 28.60 | 28.35 | qfq | 14,477,722 | 410,576,421 | 2.36% |
| 2023-12-26 | 28.79 | 28.80 | 27.86 | 27.94 | 27.70 | qfq | 13,572,870 | 382,013,475 | -2.95% |
| 2023-12-25 | 28.40 | 28.92 | 28.40 | 28.79 | 28.54 | qfq | 10,014,090 | 288,162,269 | 0.77% |
| 2023-12-22 | 28.80 | 29.12 | 28.51 | 28.57 | 28.32 | qfq | 14,107,014 | 405,610,278 | -1.04% |
| 2023-12-21 | 28.60 | 29.09 | 28.56 | 28.87 | 28.62 | qfq | 12,459,460 | 358,613,655 | 0.45% |
| 2023-12-20 | 29.20 | 29.31 | 28.73 | 28.74 | 28.49 | qfq | 7,820,480 | 226,348,217 | -1.58% |
| 2023-12-19 | 29.16 | 29.50 | 28.93 | 29.20 | 28.95 | qfq | 11,518,295 | 336,279,953 | 0.07% |
| 2023-12-18 | 29.37 | 29.44 | 29.06 | 29.18 | 28.93 | qfq | 7,831,012 | 228,844,742 | -0.98% |
| 2023-12-15 | 29.51 | 29.83 | 29.34 | 29.47 | 29.21 | qfq | 9,171,177 | 271,083,512 | -1.11% |
| 2023-12-14 | 29.88 | 30.14 | 29.63 | 29.80 | 29.54 | qfq | 10,927,226 | 326,549,759 | 0.10% |
| 2023-12-13 | 29.90 | 30.05 | 29.60 | 29.77 | 29.51 | qfq | 10,851,022 | 323,474,283 | -0.73% |
| 2023-12-12 | 30.13 | 30.28 | 29.80 | 29.99 | 29.73 | qfq | 15,228,281 | 456,447,268 | -0.70% |
| 2023-12-11 | 29.45 | 30.30 | 29.10 | 30.20 | 29.94 | qfq | 23,723,060 | 703,273,631 | 1.51% |
| 2023-12-08 | 28.87 | 29.86 | 28.83 | 29.75 | 29.49 | qfq | 33,888,539 | 999,989,801 | 3.59% |
| 2023-12-07 | 29.03 | 29.17 | 28.57 | 28.72 | 28.47 | qfq | 16,069,643 | 462,507,369 | -0.93% |
| 2023-12-06 | 29.30 | 29.50 | 28.88 | 28.99 | 28.74 | qfq | 17,023,034 | 495,285,886 | -1.53% |
| 2023-12-05 | 30.07 | 30.07 | 29.32 | 29.44 | 29.18 | qfq | 15,658,076 | 463,523,489 | -2.16% |
| 2023-12-04 | 30.54 | 31.05 | 30.04 | 30.09 | 29.83 | qfq | 15,121,257 | 460,336,049 | -1.47% |
| 2023-12-01 | 30.45 | 30.68 | 30.18 | 30.54 | 30.27 | qfq | 11,813,061 | 359,366,708 | 0.00% |
| 2023-11-30 | 30.78 | 30.78 | 30.20 | 30.54 | 30.27 | qfq | 12,320,730 | 374,784,678 | -0.78% |
| 2023-11-29 | 30.79 | 31.25 | 30.71 | 30.78 | 30.51 | qfq | 13,936,801 | 432,038,878 | -0.06% |
| 2023-11-28 | 30.94 | 31.28 | 30.55 | 30.80 | 30.53 | qfq | 13,235,579 | 407,489,680 | -0.26% |
| 2023-11-27 | 30.56 | 30.95 | 30.41 | 30.88 | 30.61 | qfq | 14,392,762 | 442,205,013 | 0.39% |
| 2023-11-24 | 31.41 | 31.49 | 30.75 | 30.76 | 30.49 | qfq | 16,604,162 | 514,246,424 | -2.35% |
| 2023-11-23 | 31.39 | 31.73 | 31.03 | 31.50 | 31.23 | qfq | 17,517,130 | 548,495,791 | 0.45% |
| 2023-11-22 | 31.47 | 32.05 | 31.00 | 31.36 | 31.09 | qfq | 18,138,348 | 572,485,562 | -1.04% |
| 2023-11-21 | 31.68 | 32.77 | 31.53 | 31.69 | 31.41 | qfq | 29,127,901 | 934,671,631 | 0.03% |
| 2023-11-20 | 31.97 | 32.17 | 31.55 | 31.68 | 31.40 | qfq | 18,187,975 | 578,099,877 | -0.91% |
| 2023-11-17 | 31.65 | 32.12 | 31.53 | 31.97 | 31.69 | qfq | 16,308,305 | 520,323,318 | 0.85% |
| 2023-11-16 | 31.69 | 32.10 | 31.50 | 31.70 | 31.42 | qfq | 12,322,108 | 392,073,181 | -0.35% |
| 2023-11-15 | 31.98 | 32.22 | 31.60 | 31.81 | 31.53 | qfq | 19,286,610 | 615,020,125 | 0.41% |
| 2023-11-14 | 31.54 | 31.81 | 31.35 | 31.68 | 31.40 | qfq | 13,518,473 | 427,007,294 | 0.44% |
| 2023-11-13 | 31.70 | 31.75 | 31.22 | 31.54 | 31.27 | qfq | 14,387,402 | 453,095,914 | 0.06% |
| 2023-11-10 | 31.54 | 31.93 | 31.26 | 31.52 | 31.25 | qfq | 17,057,949 | 538,206,187 | -0.16% |
| 2023-11-09 | 31.99 | 32.24 | 31.40 | 31.57 | 31.29 | qfq | 21,670,980 | 686,382,089 | -1.07% |
| 2023-11-08 | 32.06 | 32.37 | 31.70 | 31.91 | 31.63 | qfq | 21,041,343 | 674,057,575 | -1.12% |
| 2023-11-07 | 31.71 | 32.35 | 31.66 | 32.27 | 31.99 | qfq | 24,152,189 | 774,988,216 | 1.22% |
| 2023-11-06 | 31.80 | 32.25 | 31.22 | 31.88 | 31.60 | qfq | 29,800,209 | 947,491,924 | 1.92% |
| 2023-11-03 | 30.56 | 31.37 | 30.45 | 31.28 | 31.01 | qfq | 28,137,381 | 873,607,266 | 2.39% |
| 2023-11-02 | 30.78 | 31.01 | 30.50 | 30.55 | 30.28 | qfq | 21,628,910 | 665,345,549 | -0.10% |
| 2023-11-01 | 30.61 | 31.05 | 30.42 | 30.58 | 30.31 | qfq | 16,118,068 | 494,472,192 | -0.71% |
| 2023-10-31 | 30.62 | 30.93 | 30.34 | 30.80 | 30.53 | qfq | 28,114,803 | 861,090,852 | 0.62% |
| 2023-10-30 | 28.60 | 30.73 | 28.56 | 30.61 | 30.34 | qfq | 50,853,794 | 1,530,503,452 | 7.37% |
| 2023-10-27 | 27.98 | 28.66 | 27.78 | 28.51 | 28.26 | qfq | 19,462,925 | 550,575,924 | 1.53% |
| 2023-10-26 | 28.10 | 28.50 | 27.72 | 28.08 | 27.84 | qfq | 15,470,286 | 434,026,614 | -0.74% |
| 2023-10-25 | 28.45 | 28.87 | 28.04 | 28.29 | 28.04 | qfq | 15,254,827 | 432,522,108 | 0.04% |
| 2023-10-24 | 27.70 | 28.66 | 27.32 | 28.28 | 28.03 | qfq | 20,936,850 | 588,024,972 | 2.09% |
| 2023-10-23 | 28.22 | 28.45 | 27.42 | 27.70 | 27.46 | qfq | 19,324,693 | 536,368,968 | -2.64% |
| 2023-10-20 | 29.10 | 29.30 | 28.33 | 28.45 | 28.20 | qfq | 18,195,644 | 521,260,206 | -2.30% |
| 2023-10-19 | 28.90 | 30.00 | 28.90 | 29.12 | 28.87 | qfq | 19,729,374 | 581,652,217 | 0.00% |
| 2023-10-18 | 29.68 | 30.23 | 29.11 | 29.12 | 28.87 | qfq | 15,787,195 | 464,855,077 | -2.38% |
| 2023-10-17 | 29.79 | 29.90 | 29.33 | 29.83 | 29.57 | qfq | 15,089,759 | 447,419,227 | 0.54% |
| 2023-10-16 | 30.45 | 30.49 | 29.45 | 29.67 | 29.41 | qfq | 20,282,410 | 604,310,470 | -2.85% |
| 2023-10-13 | 30.10 | 30.63 | 29.90 | 30.54 | 30.27 | qfq | 21,798,728 | 662,202,236 | 0.33% |
| 2023-10-12 | 30.87 | 30.89 | 29.95 | 30.44 | 30.17 | qfq | 29,958,669 | 906,534,722 | -1.46% |
| 2023-10-11 | 30.51 | 30.92 | 30.26 | 30.89 | 30.62 | qfq | 26,654,744 | 815,072,181 | 1.41% |
| 2023-10-10 | 30.45 | 30.69 | 30.23 | 30.46 | 30.19 | qfq | 16,801,540 | 511,380,770 | 0.03% |
| 2023-10-09 | 30.45 | 30.74 | 30.20 | 30.45 | 30.18 | qfq | 15,206,986 | 463,607,393 | -0.16% |
| 2023-09-28 | 30.62 | 30.95 | 30.31 | 30.50 | 30.23 | qfq | 15,808,839 | 483,513,752 | -0.13% |
| 2023-09-27 | 30.17 | 30.98 | 30.10 | 30.54 | 30.27 | qfq | 19,994,002 | 611,482,466 | 1.13% |
| 2023-09-26 | 30.11 | 30.44 | 29.96 | 30.20 | 29.94 | qfq | 16,578,882 | 500,501,666 | 0.13% |
| 2023-09-25 | 30.19 | 30.30 | 29.92 | 30.16 | 29.90 | qfq | 17,211,251 | 518,165,894 | -0.07% |
| 2023-09-22 | 29.80 | 30.28 | 29.46 | 30.18 | 29.92 | qfq | 25,569,850 | 766,444,351 | 1.07% |
| 2023-09-21 | 28.80 | 30.36 | 28.70 | 29.86 | 29.60 | qfq | 35,437,936 | 1,051,424,298 | 3.57% |
| 2023-09-20 | 29.01 | 29.34 | 28.82 | 28.83 | 28.58 | qfq | 17,012,258 | 494,308,510 | -1.37% |
| 2023-09-19 | 30.01 | 30.01 | 28.97 | 29.23 | 28.98 | qfq | 27,498,455 | 804,935,446 | -2.60% |
| 2023-09-18 | 30.30 | 30.47 | 29.77 | 30.01 | 29.75 | qfq | 22,203,512 | 668,219,368 | -1.70% |
| 2023-09-15 | 30.70 | 31.15 | 30.23 | 30.53 | 30.26 | qfq | 23,847,665 | 729,741,645 | -0.10% |
| 2023-09-14 | 31.19 | 31.46 | 30.38 | 30.56 | 30.29 | qfq | 24,047,314 | 739,899,471 | -1.86% |
| 2023-09-13 | 32.11 | 32.26 | 30.91 | 31.14 | 30.87 | qfq | 37,496,877 | 1,179,947,877 | -4.18% |
| 2023-09-12 | 33.03 | 33.40 | 32.31 | 32.50 | 32.22 | qfq | 19,733,664 | 646,059,354 | -0.61% |
| 2023-09-11 | 32.46 | 32.99 | 32.45 | 32.70 | 32.41 | qfq | 17,052,402 | 557,492,571 | 0.68% |
| 2023-09-08 | 32.30 | 32.84 | 31.95 | 32.48 | 32.20 | qfq | 19,998,103 | 648,289,139 | -0.09% |
| 2023-09-07 | 33.13 | 33.35 | 32.50 | 32.51 | 32.23 | qfq | 30,042,496 | 988,470,105 | -3.42% |
| 2023-09-06 | 33.32 | 33.80 | 33.11 | 33.66 | 33.37 | qfq | 33,186,679 | 1,111,018,919 | 1.05% |
| 2023-09-05 | 33.95 | 34.43 | 33.04 | 33.31 | 33.02 | qfq | 47,374,179 | 1,598,253,095 | -0.92% |
| 2023-09-04 | 32.54 | 33.62 | 32.50 | 33.62 | 33.33 | qfq | 31,936,654 | 1,055,290,431 | 3.83% |
| 2023-09-01 | 32.70 | 33.02 | 32.15 | 32.38 | 32.10 | qfq | 19,011,258 | 617,430,570 | -0.67% |
| 2023-08-31 | 32.00 | 33.33 | 31.91 | 32.60 | 32.32 | qfq | 34,077,998 | 1,115,808,619 | 0.34% |
| 2023-08-30 | 32.00 | 32.71 | 31.65 | 32.49 | 32.21 | qfq | 43,429,720 | 1,404,973,118 | 4.57% |
| 2023-08-29 | 30.03 | 31.25 | 30.00 | 31.07 | 30.80 | qfq | 20,601,528 | 634,528,607 | 3.33% |
| 2023-08-28 | 31.43 | 31.88 | 30.01 | 30.07 | 29.81 | qfq | 22,927,092 | 704,540,114 | 0.87% |
| 2023-08-25 | 30.60 | 30.60 | 29.55 | 29.81 | 29.55 | qfq | 16,372,206 | 490,810,759 | -3.40% |
| 2023-08-24 | 30.23 | 31.13 | 30.21 | 30.86 | 30.59 | qfq | 16,377,370 | 503,722,375 | 2.59% |
| 2023-08-23 | 30.74 | 30.77 | 29.53 | 30.08 | 29.82 | qfq | 17,926,934 | 541,106,990 | -2.69% |
| 2023-08-22 | 30.36 | 31.00 | 30.04 | 30.91 | 30.64 | qfq | 15,661,587 | 478,308,515 | 2.66% |
| 2023-08-21 | 30.41 | 30.74 | 30.10 | 30.11 | 29.85 | qfq | 9,708,522 | 295,487,739 | -0.95% |
| 2023-08-18 | 31.49 | 31.69 | 30.37 | 30.40 | 30.13 | qfq | 17,351,785 | 535,165,069 | -3.49% |
| 2023-08-17 | 30.62 | 31.75 | 30.61 | 31.50 | 31.23 | qfq | 14,763,418 | 461,379,789 | 1.88% |
| 2023-08-16 | 31.18 | 31.26 | 30.68 | 30.92 | 30.65 | qfq | 12,783,588 | 396,374,870 | -0.80% |
| 2023-08-15 | 32.12 | 32.26 | 30.78 | 31.17 | 30.90 | qfq | 24,101,210 | 753,403,762 | -2.50% |
| 2023-08-14 | 31.20 | 32.05 | 31.06 | 31.97 | 31.69 | qfq | 14,817,136 | 470,458,445 | 0.57% |
| 2023-08-11 | 32.46 | 32.50 | 31.79 | 31.79 | 31.51 | qfq | 18,241,880 | 585,012,892 | -2.36% |
| 2023-08-10 | 32.45 | 33.03 | 32.38 | 32.56 | 32.28 | qfq | 17,674,248 | 576,877,414 | 0.34% |
| 2023-08-09 | 32.70 | 33.20 | 32.36 | 32.45 | 32.17 | qfq | 21,904,393 | 716,588,178 | -1.70% |
| 2023-08-08 | 34.08 | 34.28 | 32.99 | 33.01 | 32.72 | qfq | 22,218,976 | 744,249,539 | -2.51% |
| 2023-08-07 | 34.36 | 34.44 | 33.66 | 33.86 | 33.56 | qfq | 24,187,318 | 821,861,202 | -1.37% |
| 2023-08-04 | 33.40 | 34.55 | 33.40 | 34.33 | 34.03 | qfq | 42,184,242 | 1,442,213,950 | 3.25% |
| 2023-08-03 | 33.07 | 33.68 | 32.65 | 33.25 | 32.96 | qfq | 18,048,895 | 601,565,430 | -0.33% |
| 2023-08-02 | 33.10 | 33.60 | 33.01 | 33.36 | 33.07 | qfq | 21,487,990 | 716,686,186 | 0.48% |
| 2023-08-01 | 32.91 | 33.44 | 32.86 | 33.20 | 32.91 | qfq | 20,519,197 | 680,705,371 | 0.64% |
| 2023-07-31 | 33.40 | 33.77 | 32.38 | 32.99 | 32.70 | qfq | 38,709,322 | 1,278,327,583 | -1.46% |
| 2023-07-28 | 33.47 | 33.89 | 32.92 | 33.48 | 33.19 | qfq | 26,572,697 | 890,636,047 | 0.03% |
| 2023-07-27 | 34.10 | 34.21 | 33.33 | 33.47 | 33.18 | qfq | 25,093,224 | 843,813,468 | -1.99% |
| 2023-07-26 | 34.30 | 34.60 | 33.86 | 34.15 | 33.85 | qfq | 26,043,918 | 889,486,651 | -0.03% |
| 2023-07-25 | 34.70 | 34.79 | 33.49 | 34.16 | 33.86 | qfq | 37,194,650 | 1,267,610,063 | -0.41% |
| 2023-07-24 | 34.01 | 35.20 | 34.00 | 34.30 | 34.00 | qfq | 26,467,876 | 913,695,705 | -0.49% |
| 2023-07-21 | 34.18 | 35.10 | 33.65 | 34.47 | 34.17 | qfq | 38,569,706 | 1,333,642,493 | 1.50% |
| 2023-07-20 | 35.16 | 35.50 | 33.80 | 33.96 | 33.66 | qfq | 42,033,733 | 1,448,442,385 | -3.41% |
| 2023-07-19 | 35.55 | 36.28 | 34.88 | 35.16 | 34.85 | qfq | 52,129,025 | 1,845,224,649 | -1.10% |
| 2023-07-18 | 35.30 | 37.08 | 35.30 | 35.55 | 35.24 | qfq | 81,475,149 | 2,947,701,737 | 1.63% |
| 2023-07-17 | 34.39 | 35.10 | 33.57 | 34.98 | 34.68 | qfq | 50,852,432 | 1,758,099,750 | 0.81% |